177,265$
0,20%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 181,58 | 182,40 | 176,91 | 176,91 | -3,12% | 446.720,00 |
| 25.11.2025 | 179,40 | 184,41 | 178,82 | 182,60 | 2,69% | 272.051,00 |
| 24.11.2025 | 176,73 | 179,51 | 175,03 | 177,82 | 0,20% | 323.606,00 |
| 21.11.2025 | 168,76 | 179,52 | 168,25 | 177,46 | 5,53% | 541.638,00 |
| 20.11.2025 | 172,95 | 174,19 | 167,02 | 168,16 | -0,53% | 312.992,00 |
| 19.11.2025 | 173,55 | 173,84 | 168,70 | 169,05 | -1,74% | 185.327,00 |
| 18.11.2025 | 173,46 | 174,27 | 170,17 | 172,04 | -1,46% | 266.814,00 |
| 17.11.2025 | 175,18 | 176,68 | 173,77 | 174,59 | -0,74% | 261.898,00 |
| 14.11.2025 | 175,10 | 177,71 | 173,10 | 175,90 | -1,07% | 310.119,00 |
| 13.11.2025 | 184,88 | 186,37 | 177,29 | 177,80 | -4,32% | 348.033,00 |
| 12.11.2025 | 185,00 | 187,05 | 184,33 | 185,82 | 0,17% | 289.294,00 |
| 11.11.2025 | 186,05 | 188,09 | 184,77 | 185,51 | -1,06% | 262.624,00 |
| 10.11.2025 | 190,94 | 192,28 | 187,00 | 187,50 | -0,20% | 353.952,00 |
| 07.11.2025 | 185,00 | 188,47 | 182,43 | 187,87 | 0,61% | 234.874,00 |
| 06.11.2025 | 184,62 | 188,67 | 184,58 | 186,74 | 0,30% | 330.864,00 |
| 05.11.2025 | 184,10 | 187,24 | 183,11 | 186,19 | 1,70% | 190.620,00 |
| 04.11.2025 | 179,19 | 183,63 | 177,00 | 183,08 | 0,63% | 240.126,00 |
| 03.11.2025 | 181,07 | 182,68 | 176,89 | 181,93 | 0,82% | 316.769,00 |
| 31.10.2025 | 180,36 | 182,72 | 180,00 | 180,45 | -0,38% | 433.248,00 |
| 30.10.2025 | 183,26 | 185,63 | 180,18 | 181,13 | -1,02% | 239.175,00 |
| 29.10.2025 | 185,52 | 186,52 | 181,99 | 183,00 | -1,35% | 210.692,00 |
| 28.10.2025 | 182,50 | 185,77 | 180,00 | 185,50 | 1,27% | 254.828,00 |
| 27.10.2025 | 188,40 | 189,23 | 182,41 | 183,17 | -2,20% | 373.767,00 |
| 24.10.2025 | 189,01 | 189,01 | 186,10 | 187,29 | 0,34% | 206.236,00 |
| 23.10.2025 | 182,68 | 188,07 | 182,68 | 186,66 | 2,22% | 520.473,00 |
| 22.10.2025 | 182,58 | 193,06 | 182,16 | 182,60 | 2,96% | 825.071,00 |
| 21.10.2025 | 189,49 | 204,00 | 176,04 | 177,35 | -5,37% | 1.209.665,00 |
| 20.10.2025 | 182,34 | 188,23 | 182,34 | 187,41 | 4,21% | 577.987,00 |
| 17.10.2025 | 177,51 | 180,23 | 176,82 | 179,84 | 1,10% | - |
| 16.10.2025 | 180,18 | 181,82 | 177,89 | 177,89 | -1,30% | 418.702,00 |
| 15.10.2025 | 180,50 | 182,29 | 179,17 | 180,24 | 0,70% | 335.712,00 |
| 14.10.2025 | 176,28 | 180,63 | 175,00 | 178,98 | 0,99% | 332.720,00 |
| 13.10.2025 | 174,56 | 177,54 | 173,00 | 177,22 | 2,49% | 291.511,00 |
| 10.10.2025 | 174,22 | 176,27 | 171,90 | 172,92 | -0,40% | 490.317,00 |
| 09.10.2025 | 179,27 | 179,66 | 172,67 | 173,62 | -3,13% | 400.284,00 |
| 08.10.2025 | 179,21 | 181,00 | 177,00 | 179,23 | 0,21% | 197.655,00 |
| 07.10.2025 | 182,01 | 184,68 | 177,87 | 178,86 | -1,15% | 361.023,00 |
| 06.10.2025 | 182,52 | 185,08 | 179,90 | 180,94 | -0,04% | 341.352,00 |
| 03.10.2025 | 180,49 | 183,65 | 179,00 | 181,01 | 0,70% | 272.803,00 |
| 02.10.2025 | 177,92 | 180,99 | 177,28 | 179,75 | 1,74% | 286.319,00 |
| 01.10.2025 | 176,72 | 178,41 | 175,53 | 176,67 | -1,07% | 239.111,00 |
| 30.09.2025 | 177,23 | 178,62 | 174,88 | 178,58 | 0,88% | 281.690,00 |
| 29.09.2025 | 176,69 | 177,29 | 175,19 | 177,03 | 0,36% | 238.943,00 |
| 26.09.2025 | 174,96 | 178,13 | 174,20 | 176,39 | 0,82% | 306.972,00 |
| 25.09.2025 | 171,44 | 177,07 | 170,80 | 174,96 | 1,53% | 366.892,00 |
| 24.09.2025 | 174,14 | 174,30 | 171,43 | 172,32 | -1,77% | 345.964,00 |
| 23.09.2025 | 177,24 | 177,71 | 173,64 | 175,43 | -1,02% | 392.000,00 |
| 22.09.2025 | 176,31 | 178,98 | 175,38 | 177,23 | 0,08% | 263.413,00 |
| 19.09.2025 | 180,08 | 181,60 | 176,64 | 177,08 | -0,71% | 912.937,00 |
| 18.09.2025 | 174,40 | 178,54 | 172,36 | 178,34 | 3,28% | 628.851,00 |
| 17.09.2025 | 177,96 | 178,41 | 171,38 | 172,67 | -2,58% | 790.790,00 |
| 16.09.2025 | 180,06 | 180,88 | 176,27 | 177,25 | -1,40% | 448.152,00 |
| 15.09.2025 | 177,46 | 180,68 | 177,46 | 179,76 | 1,10% | 369.369,00 |
| 12.09.2025 | 179,75 | 180,18 | 175,92 | 177,80 | -1,93% | 315.285,00 |
| 11.09.2025 | 177,37 | 181,96 | 176,52 | 181,29 | 2,15% | 323.444,00 |
| 10.09.2025 | 179,42 | 181,65 | 175,02 | 177,48 | -1,09% | 379.664,00 |
| 09.09.2025 | 183,26 | 183,26 | 174,25 | 179,44 | -1,79% | 461.937,00 |
| 08.09.2025 | 183,35 | 183,82 | 181,12 | 182,71 | -0,07% | 255.165,00 |
| 05.09.2025 | 184,00 | 185,04 | 180,72 | 182,83 | -0,23% | 270.026,00 |
| 04.09.2025 | 182,41 | 183,25 | 179,97 | 183,25 | 0,82% | 242.993,00 |
| 03.09.2025 | 180,00 | 182,42 | 179,90 | 181,76 | 0,45% | 222.856,00 |
| 02.09.2025 | 181,00 | 182,50 | 178,21 | 180,95 | -1,08% | 312.417,00 |
| 29.08.2025 | 186,25 | 186,80 | 181,89 | 182,92 | -1,91% | 412.987,00 |
| 28.08.2025 | 188,72 | 188,72 | 183,95 | 186,49 | -1,01% | 253.676,00 |
| 27.08.2025 | 184,66 | 188,68 | 184,66 | 188,40 | 1,73% | 360.969,00 |
| 26.08.2025 | 184,95 | 187,64 | 184,91 | 185,19 | 0,06% | 611.544,00 |
| 25.08.2025 | 189,90 | 191,92 | 184,92 | 185,07 | -2,23% | 235.837,00 |
| 22.08.2025 | 184,92 | 190,79 | 184,88 | 189,29 | 3,18% | 297.589,00 |
| 21.08.2025 | 187,00 | 187,00 | 181,53 | 183,45 | -2,21% | 333.248,00 |
| 20.08.2025 | 187,53 | 188,52 | 185,62 | 187,60 | -0,03% | 220.907,00 |
| 19.08.2025 | 186,86 | 188,96 | 185,86 | 187,66 | 0,51% | 159.576,00 |
| 18.08.2025 | 187,08 | 188,54 | 186,33 | 186,70 | -0,06% | 133.754,00 |
| 15.08.2025 | 190,97 | 190,97 | 186,60 | 186,82 | -2,23% | 304.907,00 |
| 14.08.2025 | 192,52 | 193,46 | 189,99 | 191,08 | -1,04% | 209.350,00 |
| 13.08.2025 | 192,87 | 193,88 | 189,98 | 193,09 | 0,42% | 262.899,00 |
| 12.08.2025 | 190,08 | 192,80 | 188,47 | 192,29 | 1,81% | 206.600,00 |
| 11.08.2025 | 189,70 | 190,44 | 188,10 | 188,87 | 0,37% | 312.733,00 |
| 08.08.2025 | 190,23 | 190,95 | 187,15 | 188,17 | -0,34% | 238.076,00 |
| 07.08.2025 | 189,78 | 189,78 | 185,94 | 188,82 | 0,36% | 306.613,00 |
| 06.08.2025 | 183,81 | 188,38 | 182,66 | 188,15 | 2,13% | 488.832,00 |
| 05.08.2025 | 185,77 | 187,39 | 182,68 | 184,23 | -0,88% | 376.477,00 |
| 04.08.2025 | 183,87 | 186,04 | 181,77 | 185,86 | 2,52% | 344.462,00 |
| 01.08.2025 | 187,11 | 187,28 | 180,95 | 181,30 | -3,95% | 554.736,00 |
| 31.07.2025 | 190,86 | 195,00 | 188,20 | 188,76 | -1,33% | 473.023,00 |
| 30.07.2025 | 189,05 | 193,22 | 187,43 | 191,30 | 1,76% | 660.711,00 |
| 29.07.2025 | 192,41 | 193,83 | 186,50 | 188,00 | -2,38% | 911.828,00 |
| 28.07.2025 | 192,15 | 198,33 | 192,15 | 192,58 | -0,22% | 754.671,00 |
| 25.07.2025 | 188,75 | 195,34 | 188,75 | 193,01 | 1,68% | 501.756,00 |
| 24.07.2025 | 190,83 | 193,00 | 186,91 | 189,82 | -1,14% | 714.766,00 |
| 23.07.2025 | 204,70 | 206,29 | 190,51 | 192,01 | -6,25% | 1.265.047,00 |
| 22.07.2025 | 226,32 | 228,66 | 204,55 | 204,80 | -16,48% | 1.336.318,00 |
| 21.07.2025 | 245,74 | 247,29 | 243,56 | 245,22 | 0,35% | 268.022,00 |
| 18.07.2025 | 248,00 | 249,56 | 241,72 | 244,37 | -0,59% | 236.009,00 |
| 17.07.2025 | 240,21 | 246,93 | 238,20 | 245,81 | 2,03% | 296.236,00 |
| 16.07.2025 | 238,06 | 241,47 | 235,81 | 240,91 | 1,36% | 216.730,00 |
| 15.07.2025 | 239,68 | 241,37 | 237,68 | 237,68 | -0,71% | 215.556,00 |
| 14.07.2025 | 238,53 | 240,95 | 237,38 | 239,38 | 0,15% | 156.980,00 |
| 11.07.2025 | 238,43 | 239,88 | 236,78 | 239,01 | -0,28% | 159.086,00 |
| 10.07.2025 | 240,46 | 241,79 | 237,56 | 239,69 | -0,05% | 186.537,00 |
| 09.07.2025 | 237,71 | 240,26 | 236,08 | 239,82 | 0,78% | 212.925,00 |