155,550€
0,23%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 154,90 | 156,30 | 153,65 | 155,50 | 0,19% | 60,00 |
| 02.09.2025 | 156,15 | 157,40 | 152,65 | 155,20 | -1,21% | 14,00 |
| 01.09.2025 | 156,65 | 157,40 | 156,05 | 157,10 | -0,32% | - |
| 29.08.2025 | 159,60 | 160,95 | 154,75 | 157,60 | -1,19% | 30,00 |
| 28.08.2025 | 162,10 | 162,45 | 157,15 | 159,50 | -0,62% | - |
| 27.08.2025 | 159,80 | 162,70 | 158,25 | 160,50 | 0,50% | - |
| 26.08.2025 | 156,95 | 161,40 | 156,75 | 159,70 | 0,19% | - |
| 25.08.2025 | 161,65 | 163,75 | 159,25 | 159,40 | -1,54% | 40,00 |
| 22.08.2025 | 158,00 | 163,25 | 157,55 | 161,90 | 2,60% | - |
| 21.08.2025 | 161,00 | 162,10 | 156,10 | 157,80 | -1,93% | - |
| 20.08.2025 | 160,95 | 162,00 | 158,95 | 160,90 | -0,09% | - |
| 19.08.2025 | 160,40 | 162,60 | 158,20 | 161,05 | 0,62% | - |
| 18.08.2025 | 160,25 | 162,15 | 157,65 | 160,05 | 0,28% | - |
| 15.08.2025 | 165,05 | 165,10 | 158,90 | 159,60 | -2,59% | - |
| 14.08.2025 | 164,80 | 166,55 | 162,20 | 163,85 | -0,79% | - |
| 13.08.2025 | 164,55 | 166,20 | 161,45 | 165,15 | 0,15% | 7,00 |
| 12.08.2025 | 162,70 | 165,15 | 161,40 | 164,90 | 1,32% | - |
| 11.08.2025 | 161,55 | 164,60 | 161,35 | 162,75 | 0,59% | - |
| 08.08.2025 | 162,30 | 165,50 | 159,90 | 161,80 | 0,03% | - |
| 07.08.2025 | 161,25 | 162,70 | 158,80 | 161,75 | 0,31% | - |
| 06.08.2025 | 159,80 | 162,35 | 156,30 | 161,25 | 1,38% | 6,00 |
| 05.08.2025 | 161,15 | 162,55 | 157,35 | 159,05 | -1,03% | - |
| 04.08.2025 | 157,25 | 161,25 | 156,35 | 160,70 | 2,65% | 10,00 |
| 01.08.2025 | 164,65 | 164,70 | 156,15 | 156,55 | -5,32% | - |
| 31.07.2025 | 167,70 | 171,15 | 164,75 | 165,35 | -1,37% | 23,00 |
| 30.07.2025 | 163,15 | 169,15 | 162,80 | 167,65 | 2,95% | - |
| 29.07.2025 | 166,70 | 169,10 | 161,30 | 162,85 | -2,02% | 57,00 |
| 28.07.2025 | 165,70 | 171,20 | 164,65 | 166,20 | 1,13% | 42,00 |
| 25.07.2025 | 161,90 | 166,85 | 160,70 | 164,35 | 1,80% | 254,00 |
| 24.07.2025 | 162,45 | 164,95 | 158,30 | 161,45 | -1,07% | 19,00 |
| 23.07.2025 | 175,50 | 177,15 | 161,25 | 163,20 | -6,48% | 108,00 |
| 22.07.2025 | 209,80 | 209,90 | 173,60 | 174,50 | -16,94% | - |
| 21.07.2025 | 210,40 | 214,50 | 207,90 | 210,10 | -0,10% | - |
| 18.07.2025 | 212,00 | 214,00 | 207,00 | 210,30 | -0,94% | - |
| 17.07.2025 | 207,30 | 213,80 | 205,30 | 212,30 | 2,56% | - |
| 16.07.2025 | 204,10 | 208,60 | 200,70 | 207,00 | 0,98% | - |
| 15.07.2025 | 205,00 | 209,00 | 204,20 | 205,00 | -0,15% | - |
| 14.07.2025 | 203,60 | 207,60 | 202,00 | 205,30 | 0,54% | - |
| 11.07.2025 | 204,30 | 207,20 | 202,00 | 204,20 | -0,44% | - |
| 10.07.2025 | 204,00 | 207,80 | 203,50 | 205,10 | 0,20% | 30,00 |
| 09.07.2025 | 203,20 | 209,20 | 201,60 | 204,70 | 0,84% | - |
| 08.07.2025 | 204,10 | 206,50 | 200,75 | 203,00 | -0,54% | - |
| 07.07.2025 | 205,10 | 208,40 | 201,80 | 204,10 | -0,20% | - |
| 04.07.2025 | 204,80 | 205,10 | 204,20 | 204,50 | -0,78% | - |
| 03.07.2025 | 203,90 | 209,20 | 203,60 | 206,10 | 1,18% | - |
| 02.07.2025 | 204,50 | 209,00 | 200,15 | 203,70 | -0,24% | - |
| 01.07.2025 | 207,60 | 211,40 | 203,20 | 204,20 | -1,87% | - |
| 30.06.2025 | 211,20 | 213,70 | 207,10 | 208,10 | -0,95% | - |
| 27.06.2025 | 211,70 | 213,80 | 208,50 | 210,10 | -0,47% | - |
| 26.06.2025 | 207,80 | 212,70 | 205,20 | 211,10 | 1,59% | - |
| 25.06.2025 | 213,10 | 214,50 | 206,80 | 207,80 | -2,40% | - |
| 24.06.2025 | 214,00 | 216,70 | 210,90 | 212,90 | 0,00% | - |
| 23.06.2025 | 209,60 | 214,70 | 209,60 | 212,90 | 0,61% | - |
| 20.06.2025 | 209,10 | 213,00 | 208,90 | 211,60 | 1,63% | - |
| 19.06.2025 | 210,40 | 210,40 | 208,20 | 208,20 | -1,14% | - |
| 18.06.2025 | 211,00 | 214,10 | 209,80 | 210,60 | -0,28% | - |
| 17.06.2025 | 209,80 | 213,10 | 208,20 | 211,20 | 0,33% | - |
| 16.06.2025 | 210,50 | 214,20 | 208,60 | 210,50 | 0,19% | - |
| 13.06.2025 | 209,50 | 213,70 | 208,20 | 210,10 | -0,61% | - |
| 12.06.2025 | 211,90 | 213,60 | 209,10 | 211,40 | -1,08% | - |
| 11.06.2025 | 216,10 | 217,80 | 211,50 | 213,70 | -1,38% | - |
| 10.06.2025 | 216,90 | 219,40 | 214,00 | 216,70 | -0,32% | - |
| 09.06.2025 | 215,90 | 221,50 | 214,60 | 217,40 | 0,37% | - |
| 06.06.2025 | 217,60 | 223,20 | 214,30 | 216,60 | -0,23% | - |
| 05.06.2025 | 218,30 | 219,80 | 213,90 | 217,10 | -0,64% | - |
| 04.06.2025 | 223,70 | 225,10 | 217,20 | 218,50 | -2,32% | - |
| 03.06.2025 | 219,80 | 225,80 | 219,00 | 223,70 | 1,64% | 50,00 |
| 02.06.2025 | 217,20 | 222,20 | 213,50 | 220,10 | 0,64% | 28,00 |
| 30.05.2025 | 219,50 | 220,30 | 215,20 | 218,70 | -0,05% | - |
| 29.05.2025 | 221,50 | 221,50 | 214,60 | 218,80 | 0,46% | - |
| 28.05.2025 | 220,50 | 222,40 | 215,20 | 217,80 | -1,27% | - |
| 27.05.2025 | 215,80 | 221,90 | 214,40 | 220,60 | 1,99% | - |
| 26.05.2025 | 214,90 | 216,50 | 214,90 | 216,30 | 0,89% | - |
| 23.05.2025 | 214,70 | 216,20 | 210,00 | 214,40 | -0,79% | - |
| 22.05.2025 | 214,90 | 217,70 | 210,00 | 216,10 | 0,42% | 50,00 |
| 21.05.2025 | 217,40 | 220,80 | 211,60 | 215,20 | -1,82% | - |
| 20.05.2025 | 215,80 | 220,60 | 215,50 | 219,20 | 1,20% | - |
| 19.05.2025 | 217,60 | 218,30 | 214,40 | 216,60 | -1,46% | 130,00 |
| 16.05.2025 | 217,70 | 220,90 | 215,70 | 219,80 | 0,59% | - |
| 15.05.2025 | 214,70 | 220,70 | 213,90 | 218,50 | 0,92% | - |
| 14.05.2025 | 221,40 | 222,90 | 215,30 | 216,50 | -2,12% | - |
| 13.05.2025 | 211,40 | 223,50 | 210,30 | 221,20 | 4,14% | - |
| 12.05.2025 | 207,90 | 216,00 | 207,70 | 212,40 | 3,46% | - |
| 09.05.2025 | 204,10 | 206,30 | 201,60 | 205,30 | 0,59% | - |
| 08.05.2025 | 200,80 | 207,30 | 200,35 | 204,10 | 2,23% | - |
| 07.05.2025 | 198,25 | 201,80 | 196,85 | 199,65 | 1,22% | - |
| 06.05.2025 | 201,40 | 205,25 | 195,70 | 197,25 | -2,40% | - |
| 05.05.2025 | 201,40 | 206,05 | 200,35 | 202,10 | -0,59% | - |
| 02.05.2025 | 197,95 | 204,50 | 197,05 | 203,30 | 4,28% | - |
| 30.04.2025 | 191,30 | 196,50 | 187,25 | 194,95 | 2,15% | - |
| 29.04.2025 | 189,65 | 192,60 | 187,30 | 190,85 | 1,46% | - |
| 28.04.2025 | 189,40 | 192,70 | 187,65 | 188,10 | -1,18% | - |
| 25.04.2025 | 191,95 | 192,30 | 187,35 | 190,35 | -0,26% | 500,00 |
| 24.04.2025 | 184,70 | 192,05 | 183,35 | 190,85 | 2,80% | - |
| 23.04.2025 | 185,40 | 193,85 | 183,50 | 185,65 | 1,61% | - |
| 22.04.2025 | 173,05 | 183,95 | 173,05 | 182,70 | 3,05% | - |
| 17.04.2025 | 163,10 | 181,05 | 157,75 | 177,30 | 9,72% | - |
| 16.04.2025 | 162,05 | 164,75 | 159,35 | 161,60 | -1,82% | - |
| 15.04.2025 | 161,15 | 166,65 | 158,40 | 164,60 | 2,11% | - |
| 14.04.2025 | 161,95 | 166,25 | 158,00 | 161,20 | -0,28% | 90,00 |