197,072$
-0,27%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 208,11 | 209,36 | 196,69 | 197,61 | -4,35% | 265.098,00 |
| 11.03.2025 | 210,17 | 211,00 | 206,25 | 206,59 | -1,32% | 216.101,00 |
| 10.03.2025 | 207,77 | 213,70 | 207,77 | 209,36 | -1,28% | 232.315,00 |
| 07.03.2025 | 209,32 | 213,24 | 206,95 | 212,07 | 1,41% | 235.741,00 |
| 06.03.2025 | 207,35 | 211,03 | 205,73 | 209,13 | -0,50% | 276.871,00 |
| 05.03.2025 | 210,41 | 210,76 | 207,08 | 210,18 | 0,24% | 351.071,00 |
| 04.03.2025 | 206,99 | 211,95 | 206,98 | 209,68 | -0,01% | 160.366,00 |
| 03.03.2025 | 210,78 | 214,55 | 207,71 | 209,70 | -0,30% | 263.522,00 |
| 28.02.2025 | 207,08 | 210,33 | 206,01 | 210,33 | 1,10% | 213.781,00 |
| 27.02.2025 | 208,78 | 210,68 | 206,93 | 208,04 | -0,09% | 179.067,00 |
| 26.02.2025 | 206,96 | 210,47 | 206,60 | 208,22 | 0,30% | 228.297,00 |
| 25.02.2025 | 205,91 | 210,49 | 205,91 | 207,59 | 0,67% | 205.606,00 |
| 24.02.2025 | 210,40 | 211,88 | 205,04 | 206,21 | -1,92% | 459.011,00 |
| 21.02.2025 | 220,27 | 220,27 | 209,68 | 210,25 | -3,63% | 265.794,00 |
| 20.02.2025 | 220,55 | 221,09 | 216,33 | 218,17 | -0,98% | 169.482,00 |
| 19.02.2025 | 219,25 | 221,80 | 218,48 | 220,34 | 0,12% | 128.885,00 |
| 18.02.2025 | 218,22 | 220,24 | 217,40 | 220,08 | 1,27% | 140.313,00 |
| 14.02.2025 | 220,43 | 220,49 | 215,63 | 217,31 | -0,90% | 176.965,00 |
| 13.02.2025 | 215,61 | 219,87 | 213,95 | 219,28 | 2,12% | 134.219,00 |
| 12.02.2025 | 212,94 | 215,98 | 212,59 | 214,73 | -0,89% | 124.299,00 |
| 11.02.2025 | 213,92 | 217,84 | 213,30 | 216,65 | 0,53% | 187.948,00 |
| 10.02.2025 | 214,89 | 215,60 | 212,16 | 215,50 | 0,77% | 144.229,00 |
| 07.02.2025 | 215,91 | 217,71 | 213,39 | 213,86 | -0,95% | 140.168,00 |
| 06.02.2025 | 221,73 | 221,73 | 215,10 | 215,91 | -2,53% | 209.536,00 |
| 05.02.2025 | 219,02 | 221,54 | 217,36 | 221,51 | 2,17% | 262.115,00 |
| 04.02.2025 | 216,67 | 220,16 | 216,02 | 216,80 | 0,51% | 317.337,00 |
| 03.02.2025 | 207,11 | 216,25 | 203,75 | 215,70 | 0,84% | 242.885,00 |
| 31.01.2025 | 216,59 | 222,00 | 207,39 | 213,91 | 2,56% | 640.919,00 |
| 30.01.2025 | 211,78 | 212,50 | 207,60 | 208,58 | 0,03% | 252.806,00 |
| 29.01.2025 | 207,92 | 212,20 | 207,84 | 208,51 | 0,53% | 212.621,00 |
| 28.01.2025 | 207,58 | 208,11 | 204,22 | 207,41 | -0,10% | 177.571,00 |
| 27.01.2025 | 208,70 | 211,15 | 203,13 | 207,61 | -1,34% | 395.313,00 |
| 24.01.2025 | 217,99 | 217,99 | 208,32 | 210,43 | -3,92% | 197.277,00 |
| 23.01.2025 | 217,58 | 219,27 | 216,55 | 219,02 | 0,25% | 117.696,00 |
| 22.01.2025 | 219,88 | 221,10 | 217,91 | 218,48 | -0,42% | 157.626,00 |
| 21.01.2025 | 215,55 | 219,50 | 215,55 | 219,41 | 1,97% | 135.179,00 |
| 17.01.2025 | 216,30 | 216,88 | 214,12 | 215,17 | 0,57% | 132.073,00 |
| 16.01.2025 | 214,44 | 216,27 | 212,78 | 213,96 | 0,07% | 151.038,00 |
| 15.01.2025 | 214,91 | 215,53 | 211,23 | 213,81 | 1,92% | 131.609,00 |
| 14.01.2025 | 207,67 | 210,24 | 207,07 | 209,78 | 1,49% | 263.286,00 |
| 13.01.2025 | 203,03 | 207,09 | 198,40 | 206,71 | -0,45% | 213.671,00 |
| 10.01.2025 | 210,40 | 211,46 | 206,73 | 207,64 | -3,23% | 188.342,00 |
| 08.01.2025 | 210,38 | 214,93 | 208,62 | 214,57 | 1,27% | 167.832,00 |
| 07.01.2025 | 214,18 | 215,00 | 209,60 | 211,87 | -0,74% | 223.104,00 |
| 06.01.2025 | 213,63 | 215,60 | 211,88 | 213,44 | 0,03% | 180.656,00 |
| 03.01.2025 | 211,68 | 213,73 | 211,00 | 213,38 | 0,80% | 150.717,00 |
| 02.01.2025 | 212,87 | 216,23 | 210,04 | 211,68 | -0,21% | 221.633,00 |
| 31.12.2024 | 214,58 | 215,91 | 211,97 | 212,12 | -0,99% | 117.813,00 |
| 30.12.2024 | 214,52 | 216,80 | 211,15 | 214,25 | -0,56% | 104.265,00 |
| 27.12.2024 | 217,68 | 220,85 | 212,97 | 215,45 | -2,05% | 126.084,00 |
| 26.12.2024 | 218,79 | 220,73 | 216,98 | 219,95 | -0,02% | 74.157,00 |
| 24.12.2024 | 216,13 | 220,32 | 214,94 | 220,00 | 1,44% | 68.464,00 |
| 23.12.2024 | 216,22 | 218,05 | 214,67 | 216,87 | -0,39% | 168.827,00 |
| 20.12.2024 | 214,47 | 222,43 | 212,76 | 217,72 | -0,34% | 455.451,00 |
| 19.12.2024 | 221,60 | 224,20 | 216,35 | 218,46 | -0,45% | 216.045,00 |
| 18.12.2024 | 228,92 | 231,33 | 219,20 | 219,45 | -3,40% | 334.788,00 |
| 17.12.2024 | 228,75 | 229,98 | 225,88 | 227,18 | -1,38% | 240.200,00 |
| 16.12.2024 | 225,50 | 230,38 | 225,33 | 230,37 | 1,79% | 138.022,00 |
| 13.12.2024 | 229,25 | 230,52 | 225,01 | 226,31 | -1,87% | 174.145,00 |
| 12.12.2024 | 236,81 | 239,11 | 228,90 | 230,63 | -2,96% | 256.936,00 |
| 11.12.2024 | 236,24 | 238,73 | 233,61 | 237,67 | 1,27% | 319.731,00 |
| 10.12.2024 | 229,44 | 238,06 | 225,14 | 234,70 | 2,91% | 309.170,00 |
| 09.12.2024 | 224,94 | 228,10 | 223,96 | 228,07 | 1,64% | 181.123,00 |
| 06.12.2024 | 225,81 | 226,03 | 221,97 | 224,38 | 0,09% | 200.548,00 |
| 05.12.2024 | 220,15 | 226,55 | 217,23 | 224,18 | 1,52% | 243.914,00 |
| 04.12.2024 | 220,65 | 220,98 | 217,65 | 220,83 | 0,86% | 143.564,00 |
| 03.12.2024 | 220,31 | 221,84 | 217,68 | 218,95 | -0,73% | 277.878,00 |
| 02.12.2024 | 217,95 | 220,83 | 216,69 | 220,56 | 1,72% | 253.296,00 |
| 29.11.2024 | 217,10 | 218,68 | 215,53 | 216,82 | 0,21% | 110.181,00 |
| 27.11.2024 | 216,78 | 217,66 | 216,00 | 216,36 | 0,17% | 126.079,00 |
| 26.11.2024 | 220,24 | 220,25 | 215,38 | 216,00 | -1,93% | 205.626,00 |
| 25.11.2024 | 223,28 | 224,41 | 220,03 | 220,24 | -0,34% | 263.024,00 |
| 22.11.2024 | 219,78 | 222,06 | 218,93 | 221,00 | 0,81% | 184.488,00 |
| 21.11.2024 | 218,10 | 221,70 | 216,83 | 219,23 | 1,14% | 189.504,00 |
| 20.11.2024 | 211,22 | 216,97 | 210,97 | 216,75 | 2,69% | 279.979,00 |
| 19.11.2024 | 211,01 | 211,98 | 209,73 | 211,07 | -0,89% | 109.791,00 |
| 18.11.2024 | 214,92 | 215,76 | 212,37 | 212,97 | -1,09% | 154.643,00 |
| 15.11.2024 | 220,48 | 220,48 | 214,98 | 215,32 | -1,97% | 160.164,00 |
| 14.11.2024 | 224,66 | 226,10 | 217,90 | 219,65 | -1,81% | 123.881,00 |
| 13.11.2024 | 226,91 | 229,32 | 223,10 | 223,70 | -0,59% | 149.366,00 |
| 12.11.2024 | 227,05 | 229,13 | 224,83 | 225,02 | -0,82% | 158.646,00 |
| 11.11.2024 | 227,32 | 227,42 | 224,35 | 226,87 | 1,52% | 114.282,00 |
| 08.11.2024 | 223,97 | 224,98 | 222,06 | 223,47 | 0,10% | 205.336,00 |
| 07.11.2024 | 224,43 | 225,10 | 220,37 | 223,25 | -0,18% | 253.033,00 |
| 06.11.2024 | 219,36 | 225,14 | 217,34 | 223,66 | 8,26% | 316.245,00 |
| 05.11.2024 | 202,23 | 207,29 | 202,23 | 206,60 | 1,85% | 134.933,00 |
| 04.11.2024 | 200,48 | 204,58 | 200,13 | 202,85 | 0,43% | 159.315,00 |
| 01.11.2024 | 202,84 | 203,20 | 200,79 | 201,98 | 0,96% | 138.224,00 |
| 31.10.2024 | 204,29 | 205,34 | 199,68 | 200,05 | -2,40% | 292.382,00 |
| 30.10.2024 | 205,01 | 205,95 | 203,77 | 204,96 | 0,48% | 177.921,00 |
| 29.10.2024 | 204,08 | 204,36 | 201,15 | 203,99 | -0,18% | 171.591,00 |
| 28.10.2024 | 204,10 | 205,46 | 202,62 | 204,35 | 1,15% | 153.842,00 |
| 25.10.2024 | 202,56 | 204,44 | 200,98 | 202,03 | 0,42% | 144.996,00 |
| 24.10.2024 | 202,94 | 202,94 | 199,97 | 201,19 | -0,73% | 150.053,00 |
| 23.10.2024 | 198,97 | 202,77 | 198,91 | 202,67 | 1,84% | 213.978,00 |
| 22.10.2024 | 202,57 | 202,96 | 198,89 | 199,00 | -2,52% | 228.228,00 |
| 21.10.2024 | 207,49 | 208,13 | 202,72 | 204,14 | -1,70% | 256.523,00 |
| 18.10.2024 | 207,91 | 212,22 | 205,97 | 207,66 | 0,83% | 454.914,00 |
| 17.10.2024 | 201,76 | 207,81 | 193,00 | 205,95 | -6,29% | 658.469,00 |
| 16.10.2024 | 222,20 | 223,66 | 219,47 | 219,77 | -1,03% | 459.647,00 |