180,411$
-0,40%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 239,90 | 240,61 | 236,24 | 237,96 | -0,65% | 239.368,00 |
| 07.07.2025 | 241,14 | 243,21 | 237,42 | 239,51 | -1,28% | 288.325,00 |
| 03.07.2025 | 241,72 | 242,79 | 240,02 | 242,62 | 0,95% | 145.014,00 |
| 02.07.2025 | 239,96 | 242,42 | 237,17 | 240,33 | -0,10% | 268.890,00 |
| 01.07.2025 | 243,64 | 245,98 | 240,48 | 240,58 | -1,78% | 214.533,00 |
| 30.06.2025 | 246,68 | 249,05 | 244,33 | 244,95 | -0,45% | 222.190,00 |
| 27.06.2025 | 248,25 | 249,00 | 244,83 | 246,06 | -0,36% | 289.777,00 |
| 26.06.2025 | 243,30 | 247,80 | 241,42 | 246,94 | 1,88% | 212.357,00 |
| 25.06.2025 | 247,82 | 248,08 | 241,94 | 242,39 | -1,95% | 147.114,00 |
| 24.06.2025 | 247,99 | 251,54 | 245,51 | 247,20 | 0,25% | 189.028,00 |
| 23.06.2025 | 244,09 | 246,59 | 243,04 | 246,59 | 1,24% | 185.306,00 |
| 20.06.2025 | 241,15 | 244,32 | 241,15 | 243,58 | 0,80% | 266.230,00 |
| 18.06.2025 | 242,94 | 245,16 | 241,51 | 241,64 | -0,38% | 138.152,00 |
| 17.06.2025 | 242,51 | 244,59 | 241,83 | 242,56 | -0,37% | 131.540,00 |
| 16.06.2025 | 245,12 | 247,04 | 242,85 | 243,45 | 0,29% | 181.842,00 |
| 13.06.2025 | 242,97 | 247,51 | 241,11 | 242,75 | -0,77% | 165.205,00 |
| 12.06.2025 | 243,07 | 246,75 | 243,07 | 244,63 | -0,29% | 137.423,00 |
| 11.06.2025 | 248,48 | 249,48 | 243,88 | 245,33 | -0,86% | 162.198,00 |