103,050€
2,13%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 100,38 | 104,00 | 98,88 | 103,05 | 2,08% | - |
| 29.04.2026 | 101,40 | 102,80 | 100,75 | 100,95 | -0,20% | - |
| 28.04.2026 | 105,05 | 105,35 | 100,25 | 101,15 | -3,53% | - |
| 27.04.2026 | 103,70 | 105,75 | 102,70 | 104,85 | 0,87% | - |
| 24.04.2026 | 105,25 | 107,65 | 102,75 | 103,95 | -1,28% | 10.224,00 |
| 23.04.2026 | 104,95 | 105,70 | 101,90 | 105,30 | 0,29% | 300,00 |
| 22.04.2026 | 102,85 | 107,20 | 102,25 | 105,00 | 1,79% | - |
| 21.04.2026 | 96,50 | 103,15 | 96,10 | 103,15 | 7,22% | - |
| 20.04.2026 | 98,50 | 99,50 | 95,18 | 96,20 | -25,48% | 866,00 |
| 17.04.2026 | 129,60 | 131,85 | 97,78 | 129,10 | -0,54% | 40,00 |
| 16.04.2026 | 133,15 | 135,30 | 129,25 | 129,80 | -2,52% | 1.600,00 |
| 15.04.2026 | 136,75 | 137,40 | 132,70 | 133,15 | -2,63% | 1.050,00 |
| 14.04.2026 | 136,75 | 137,55 | 135,75 | 136,75 | -0,18% | - |
| 13.04.2026 | 132,05 | 138,00 | 131,55 | 137,00 | 3,87% | - |
| 10.04.2026 | 132,95 | 133,25 | 131,00 | 131,90 | -0,68% | - |
| 09.04.2026 | 132,15 | 133,35 | 131,05 | 132,80 | 0,38% | 1.591,00 |
| 08.04.2026 | 133,10 | 134,90 | 131,25 | 132,30 | 0,95% | 432,00 |
| 07.04.2026 | 133,95 | 135,50 | 130,95 | 131,05 | -3,60% | - |
| 02.04.2026 | 132,15 | 136,45 | 131,25 | 135,95 | 2,14% | - |
| 01.04.2026 | 131,95 | 135,35 | 131,50 | 133,10 | 0,91% | 160,00 |
| 31.03.2026 | 130,25 | 132,50 | 126,95 | 131,90 | 2,17% | - |
| 30.03.2026 | 126,90 | 134,70 | 126,90 | 129,10 | 1,93% | - |
| 27.03.2026 | 131,45 | 131,60 | 126,55 | 126,65 | -3,43% | - |
| 26.03.2026 | 132,05 | 134,55 | 130,75 | 131,15 | -1,13% | - |
| 25.03.2026 | 130,45 | 133,05 | 129,70 | 132,65 | 1,88% | - |
| 24.03.2026 | 132,65 | 133,05 | 129,80 | 130,20 | -1,74% | - |
| 23.03.2026 | 127,00 | 134,00 | 126,70 | 132,50 | 3,39% | - |
| 20.03.2026 | 128,20 | 129,35 | 126,90 | 128,15 | 0,00% | - |
| 19.03.2026 | 129,20 | 129,35 | 126,45 | 128,15 | -0,66% | - |
| 18.03.2026 | 130,75 | 132,05 | 128,85 | 129,00 | -0,88% | - |
| 17.03.2026 | 131,70 | 134,35 | 126,70 | 130,15 | -1,40% | - |
| 16.03.2026 | 129,00 | 133,25 | 128,20 | 132,00 | 2,88% | - |
| 13.03.2026 | 125,25 | 129,45 | 125,05 | 128,30 | 2,44% | - |
| 12.03.2026 | 126,10 | 127,75 | 124,80 | 125,25 | -1,22% | - |
| 11.03.2026 | 126,70 | 129,20 | 124,65 | 126,80 | 0,04% | - |
| 10.03.2026 | 128,85 | 129,60 | 125,80 | 126,75 | -1,13% | - |
| 09.03.2026 | 126,60 | 129,90 | 124,20 | 128,20 | -0,12% | - |
| 06.03.2026 | 126,00 | 128,40 | 123,90 | 128,35 | 1,91% | - |
| 05.03.2026 | 128,20 | 128,40 | 124,55 | 125,95 | -1,60% | - |
| 04.03.2026 | 127,50 | 129,60 | 125,60 | 128,00 | -0,12% | - |
| 03.03.2026 | 129,15 | 129,70 | 124,40 | 128,15 | -1,57% | - |
| 02.03.2026 | 128,40 | 130,95 | 124,00 | 130,20 | 0,85% | - |
| 27.02.2026 | 131,25 | 131,90 | 127,10 | 129,10 | -2,60% | - |
| 26.02.2026 | 131,55 | 133,25 | 130,95 | 132,55 | 0,45% | - |
| 25.02.2026 | 134,15 | 136,95 | 131,30 | 131,95 | -1,86% | - |
| 24.02.2026 | 132,85 | 135,70 | 132,65 | 134,45 | 1,43% | - |
| 23.02.2026 | 134,00 | 136,00 | 130,45 | 132,55 | -1,96% | - |
| 20.02.2026 | 137,95 | 138,85 | 134,65 | 135,20 | -1,71% | - |
| 19.02.2026 | 134,15 | 137,95 | 133,40 | 137,55 | 2,50% | - |
| 18.02.2026 | 134,55 | 136,35 | 131,80 | 134,20 | -0,11% | - |
| 17.02.2026 | 130,95 | 135,95 | 130,80 | 134,35 | 2,71% | - |
| 16.02.2026 | 130,75 | 131,45 | 130,75 | 130,80 | 0,27% | 80,00 |
| 13.02.2026 | 133,35 | 135,30 | 130,35 | 130,45 | -1,99% | - |
| 12.02.2026 | 132,65 | 136,35 | 131,65 | 133,10 | 1,37% | - |
| 11.02.2026 | 128,75 | 134,95 | 127,75 | 131,30 | 2,06% | - |
| 10.02.2026 | 126,40 | 133,00 | 126,40 | 128,65 | 1,66% | - |
| 09.02.2026 | 127,75 | 128,55 | 125,45 | 126,55 | -1,02% | 242,00 |
| 06.02.2026 | 123,55 | 128,35 | 123,45 | 127,85 | 3,27% | 693,00 |
| 05.02.2026 | 124,00 | 127,95 | 122,85 | 123,80 | -0,12% | - |
| 04.02.2026 | 124,90 | 128,25 | 123,95 | 123,95 | 0,36% | 99,00 |
| 03.02.2026 | 128,65 | 130,25 | 122,60 | 123,50 | -4,08% | 3.432,00 |
| 02.02.2026 | 122,55 | 128,75 | 121,95 | 128,75 | 4,08% | - |
| 30.01.2026 | 120,25 | 124,50 | 119,45 | 123,70 | 2,57% | - |
| 29.01.2026 | 122,05 | 123,80 | 118,25 | 120,60 | -1,55% | 312,00 |
| 28.01.2026 | 137,10 | 138,35 | 116,70 | 122,50 | -10,45% | - |
| 27.01.2026 | 146,05 | 146,70 | 136,25 | 136,80 | -6,40% | 25,00 |
| 26.01.2026 | 142,95 | 147,10 | 142,40 | 146,15 | 2,35% | 22,00 |
| 23.01.2026 | 146,65 | 147,65 | 142,50 | 142,80 | -2,53% | - |
| 22.01.2026 | 145,65 | 147,80 | 144,40 | 146,50 | 0,55% | - |
| 21.01.2026 | 141,50 | 147,65 | 139,20 | 145,70 | 2,82% | - |
| 20.01.2026 | 142,90 | 144,80 | 140,40 | 141,70 | -1,80% | - |
| 19.01.2026 | 146,40 | 146,75 | 144,20 | 144,30 | -2,50% | - |
| 16.01.2026 | 147,15 | 148,45 | 143,75 | 148,00 | 0,65% | - |
| 15.01.2026 | 146,85 | 148,70 | 144,25 | 147,05 | -0,10% | - |
| 14.01.2026 | 147,15 | 148,75 | 144,05 | 147,20 | -0,20% | - |
| 13.01.2026 | 147,15 | 148,25 | 145,70 | 147,50 | 0,27% | - |
| 12.01.2026 | 149,00 | 150,25 | 146,70 | 147,10 | -1,74% | - |
| 09.01.2026 | 149,45 | 151,00 | 148,10 | 149,70 | 0,23% | 567,00 |
| 08.01.2026 | 142,70 | 149,35 | 142,40 | 149,35 | 4,62% | 325,00 |
| 07.01.2026 | 155,50 | 155,85 | 140,95 | 142,75 | -7,84% | 90,00 |
| 06.01.2026 | 149,25 | 156,05 | 149,10 | 154,90 | 2,79% | - |
| 05.01.2026 | 151,15 | 153,75 | 150,65 | 150,70 | 0,47% | - |
| 02.01.2026 | 148,85 | 152,05 | 148,80 | 150,00 | -0,92% | - |
| 30.12.2025 | 152,55 | 152,80 | 151,40 | 151,40 | -1,37% | - |
| 29.12.2025 | 153,55 | 154,80 | 151,05 | 153,50 | -0,42% | - |
| 23.12.2025 | 155,45 | 156,35 | 152,85 | 154,15 | -0,48% | - |
| 22.12.2025 | 155,15 | 155,25 | 154,60 | 154,90 | -0,61% | - |
| 19.12.2025 | 155,50 | 156,95 | 154,55 | 155,85 | 0,06% | - |
| 18.12.2025 | 154,00 | 158,85 | 153,80 | 155,75 | 1,33% | - |
| 17.12.2025 | 157,15 | 157,80 | 152,05 | 153,70 | -1,41% | - |
| 16.12.2025 | 155,80 | 158,55 | 155,15 | 155,90 | -0,89% | - |
| 15.12.2025 | 158,00 | 158,55 | 153,35 | 157,30 | 1,00% | - |
| 12.12.2025 | 155,65 | 157,30 | 155,60 | 155,75 | 0,03% | - |
| 11.12.2025 | 151,20 | 159,10 | 149,10 | 155,70 | 3,01% | - |
| 10.12.2025 | 151,35 | 153,80 | 149,20 | 151,15 | 0,23% | - |
| 09.12.2025 | 152,35 | 155,25 | 150,50 | 150,80 | -1,05% | - |
| 08.12.2025 | 154,60 | 156,90 | 152,25 | 152,40 | -1,17% | - |
| 05.12.2025 | 152,50 | 156,10 | 151,20 | 154,20 | 0,23% | - |
| 04.12.2025 | 153,10 | 154,35 | 150,05 | 153,85 | 1,48% | - |
| 03.12.2025 | 150,25 | 153,50 | 147,65 | 151,60 | 1,13% | - |