246,492$
-0,68%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 252,53 | 252,53 | 245,15 | 246,90 | -0,51% | 215.571,00 |
| 05.06.2025 | 251,45 | 251,45 | 246,21 | 248,17 | -0,36% | 224.195,00 |
| 04.06.2025 | 253,99 | 255,90 | 248,95 | 249,06 | -2,01% | 191.355,00 |
| 03.06.2025 | 251,77 | 256,08 | 251,52 | 254,17 | 0,97% | 261.852,00 |
| 02.06.2025 | 246,44 | 253,06 | 245,89 | 251,74 | 1,42% | 328.689,00 |
| 30.05.2025 | 245,27 | 249,30 | 245,27 | 248,22 | -0,10% | 338.979,00 |
| 29.05.2025 | 248,22 | 249,18 | 245,28 | 248,48 | 1,10% | 189.953,00 |
| 28.05.2025 | 249,57 | 250,10 | 244,49 | 245,77 | -1,62% | 215.471,00 |
| 27.05.2025 | 245,18 | 250,41 | 244,87 | 249,81 | 2,61% | 217.625,00 |
| 23.05.2025 | 238,66 | 244,02 | 238,66 | 243,46 | -0,09% | 158.113,00 |
| 22.05.2025 | 241,13 | 244,49 | 241,06 | 243,67 | 0,00% | 260.805,00 |
| 21.05.2025 | 245,31 | 246,44 | 241,44 | 243,68 | -1,44% | 225.660,00 |
| 20.05.2025 | 247,77 | 247,78 | 243,11 | 247,24 | 1,60% | 274.269,00 |
| 19.05.2025 | 242,57 | 244,07 | 241,47 | 243,35 | -0,66% | 184.232,00 |
| 16.05.2025 | 245,00 | 245,29 | 242,75 | 244,97 | 0,32% | 206.144,00 |
| 15.05.2025 | 241,13 | 245,52 | 239,79 | 244,18 | 1,07% | 172.407,00 |
| 14.05.2025 | 246,38 | 247,49 | 241,20 | 241,59 | -2,37% | 268.867,00 |
| 13.05.2025 | 236,26 | 249,65 | 235,58 | 247,46 | 5,10% | 854.078,00 |
| 12.05.2025 | 237,96 | 240,85 | 231,33 | 235,45 | 1,98% | 202.611,00 |
| 09.05.2025 | 230,71 | 231,45 | 228,80 | 230,88 | 0,71% | 114.964,00 |
| 08.05.2025 | 228,10 | 232,41 | 226,27 | 229,26 | 1,50% | 174.561,00 |
| 07.05.2025 | 226,20 | 227,82 | 223,80 | 225,87 | 0,70% | 170.754,00 |
| 06.05.2025 | 225,18 | 229,63 | 223,95 | 224,30 | -1,88% | 206.913,00 |
| 05.05.2025 | 228,79 | 231,66 | 227,74 | 228,59 | -0,46% | 187.028,00 |
| 02.05.2025 | 226,63 | 230,68 | 225,38 | 229,64 | 2,42% | 271.352,00 |
| 01.05.2025 | 222,11 | 224,97 | 219,80 | 224,22 | 1,54% | 241.185,00 |
| 30.04.2025 | 215,26 | 222,18 | 213,75 | 220,82 | 1,62% | 370.459,00 |
| 29.04.2025 | 218,13 | 218,13 | 214,98 | 217,29 | 0,70% | 182.317,00 |
| 28.04.2025 | 216,78 | 218,55 | 215,00 | 215,78 | -0,27% | 227.926,00 |
| 25.04.2025 | 216,24 | 217,38 | 213,46 | 216,36 | -0,51% | 152.759,00 |
| 24.04.2025 | 209,57 | 218,16 | 209,01 | 217,48 | 3,35% | 344.423,00 |
| 23.04.2025 | 210,56 | 218,93 | 208,90 | 210,43 | 0,91% | 489.121,00 |
| 22.04.2025 | 201,19 | 210,09 | 201,19 | 208,53 | 4,36% | 319.168,00 |
| 21.04.2025 | 203,30 | 203,30 | 199,25 | 199,82 | -0,90% | 428.067,00 |
| 17.04.2025 | 183,67 | 203,72 | 183,67 | 201,63 | 9,64% | 634.981,00 |
| 16.04.2025 | 184,84 | 186,86 | 182,13 | 183,90 | -1,03% | 321.010,00 |
| 15.04.2025 | 181,16 | 187,02 | 181,16 | 185,81 | 1,38% | 273.303,00 |
| 14.04.2025 | 187,74 | 188,06 | 180,44 | 183,28 | -0,12% | 230.816,00 |
| 11.04.2025 | 182,40 | 184,80 | 178,98 | 183,50 | 0,73% | 262.846,00 |
| 10.04.2025 | 180,77 | 185,42 | 177,61 | 182,17 | -1,36% | 297.654,00 |
| 09.04.2025 | 169,41 | 187,27 | 167,69 | 184,69 | 8,18% | 318.366,00 |
| 08.04.2025 | 177,75 | 180,23 | 168,77 | 170,72 | -1,24% | 344.062,00 |
| 07.04.2025 | 166,78 | 179,00 | 162,17 | 172,87 | 0,06% | 426.007,00 |
| 04.04.2025 | 177,68 | 177,68 | 169,42 | 172,77 | -6,57% | 447.258,00 |
| 03.04.2025 | 188,70 | 189,23 | 182,61 | 184,92 | -5,54% | 267.280,00 |
| 02.04.2025 | 192,11 | 195,95 | 190,81 | 195,77 | 1,61% | 194.124,00 |
| 01.04.2025 | 189,40 | 194,28 | 188,59 | 192,67 | 1,27% | 178.285,00 |
| 31.03.2025 | 188,83 | 191,51 | 187,58 | 190,25 | 0,02% | 272.292,00 |
| 28.03.2025 | 192,75 | 193,65 | 187,13 | 190,21 | -1,55% | 209.723,00 |
| 27.03.2025 | 193,56 | 196,24 | 190,78 | 193,20 | 0,43% | 293.823,00 |
| 26.03.2025 | 196,69 | 197,36 | 190,52 | 192,38 | -1,72% | 179.595,00 |
| 25.03.2025 | 192,77 | 196,12 | 191,18 | 195,75 | 0,81% | 252.227,00 |
| 24.03.2025 | 192,83 | 195,05 | 192,19 | 194,18 | 2,48% | 323.878,00 |
| 21.03.2025 | 194,18 | 195,25 | 187,67 | 189,49 | -3,63% | 918.577,00 |
| 20.03.2025 | 199,80 | 201,59 | 195,84 | 196,63 | -2,65% | 206.953,00 |
| 19.03.2025 | 197,43 | 203,06 | 197,01 | 201,99 | 2,54% | 241.242,00 |
| 18.03.2025 | 198,06 | 199,55 | 196,62 | 196,98 | -1,38% | 190.846,00 |
| 17.03.2025 | 197,05 | 200,86 | 196,96 | 199,74 | 0,83% | 242.901,00 |
| 14.03.2025 | 196,40 | 198,73 | 194,86 | 198,10 | 1,53% | 273.998,00 |
| 13.03.2025 | 196,47 | 197,41 | 192,63 | 195,11 | -1,27% | 212.685,00 |
| 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 |