174,203$
0,06%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 166,36 | 174,11 | 166,36 | 174,10 | 4,45% | 216.838,00 |
| 07.01.2026 | 179,97 | 179,97 | 164,62 | 166,69 | -8,33% | 596.309,00 |
| 06.01.2026 | 176,78 | 182,23 | 174,61 | 181,83 | 2,71% | 281.078,00 |
| 05.01.2026 | 176,87 | 179,15 | 175,86 | 177,03 | 0,36% | 188.945,00 |
| 02.01.2026 | 176,50 | 178,00 | 174,93 | 176,39 | 1,14% | 129.195,00 |
| 31.12.2025 | 178,46 | 179,05 | 174,01 | 174,41 | -2,14% | 162.617,00 |
| 30.12.2025 | 179,60 | 180,98 | 177,89 | 178,23 | -0,84% | 124.793,00 |
| 29.12.2025 | 180,65 | 181,86 | 179,65 | 179,74 | -0,56% | 126.566,00 |
| 26.12.2025 | 182,13 | 183,28 | 180,17 | 180,75 | -0,99% | 94.049,00 |
| 24.12.2025 | 180,47 | 183,37 | 179,54 | 182,55 | 0,71% | 74.753,00 |
| 23.12.2025 | 182,87 | 184,27 | 180,00 | 181,26 | -1,03% | 215.929,00 |
| 22.12.2025 | 180,00 | 185,59 | 180,00 | 183,14 | 0,83% | 126.704,00 |
| 19.12.2025 | 181,18 | 183,64 | 180,81 | 181,64 | -0,56% | 510.418,00 |
| 18.12.2025 | 182,49 | 186,25 | 182,18 | 182,66 | 0,99% | 250.833,00 |
| 17.12.2025 | 183,06 | 184,82 | 179,40 | 180,87 | -1,72% | 173.242,00 |
| 16.12.2025 | 185,48 | 185,83 | 182,23 | 184,04 | 0,28% | 207.187,00 |
| 15.12.2025 | 186,76 | 186,76 | 180,82 | 183,53 | -0,69% | 305.479,00 |
| 12.12.2025 | 181,53 | 185,48 | 179,50 | 184,80 | 1,33% | 328.559,00 |
| 11.12.2025 | 176,73 | 186,42 | 176,73 | 182,37 | 2,78% | 308.418,00 |
| 10.12.2025 | 177,19 | 179,27 | 174,53 | 177,44 | 0,82% | 265.476,00 |
| 09.12.2025 | 178,19 | 180,49 | 175,35 | 176,00 | -0,78% | 202.840,00 |
| 08.12.2025 | 181,36 | 182,01 | 176,57 | 177,38 | -1,53% | 167.951,00 |
| 05.12.2025 | 178,26 | 181,47 | 176,84 | 180,14 | 1,31% | 237.228,00 |
| 04.12.2025 | 175,78 | 179,40 | 174,88 | 177,81 | -0,27% | 158.765,00 |
| 03.12.2025 | 175,73 | 178,50 | 173,29 | 178,30 | 2,12% | 260.044,00 |
| 02.12.2025 | 175,81 | 175,98 | 173,33 | 174,59 | 0,75% | 189.858,00 |
| 01.12.2025 | 176,69 | 177,26 | 172,81 | 173,29 | -2,94% | 265.100,00 |
| 28.11.2025 | 177,60 | 178,62 | 176,00 | 178,54 | 0,92% | 135.575,00 |
| 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 |