159,345$
-1,57%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 162,13 | 163,16 | 158,69 | 159,37 | -1,56% | 201.164,00 |
| 19.02.2026 | 157,50 | 162,43 | 157,50 | 161,89 | 2,33% | 304.186,00 |
| 18.02.2026 | 160,35 | 161,81 | 155,60 | 158,20 | -0,62% | 568.181,00 |
| 17.02.2026 | 159,23 | 161,07 | 156,80 | 159,19 | 2,78% | 469.232,00 |
| 13.02.2026 | 159,21 | 159,99 | 154,68 | 154,88 | -2,23% | 469.644,00 |
| 12.02.2026 | 159,57 | 162,45 | 156,10 | 158,41 | 0,95% | 495.446,00 |
| 11.02.2026 | 153,09 | 160,86 | 151,51 | 156,92 | 2,53% | 577.918,00 |
| 10.02.2026 | 152,00 | 158,88 | 151,75 | 153,05 | 1,64% | 569.841,00 |
| 09.02.2026 | 153,02 | 153,11 | 149,32 | 150,58 | -0,43% | 447.843,00 |
| 06.02.2026 | 148,01 | 151,86 | 147,15 | 151,23 | 3,67% | 481.709,00 |
| 05.02.2026 | 146,16 | 151,21 | 144,50 | 145,88 | -0,29% | 600.996,00 |
| 04.02.2026 | 148,34 | 151,44 | 146,14 | 146,31 | -0,76% | 359.472,00 |
| 03.02.2026 | 151,77 | 153,30 | 144,66 | 147,43 | -2,90% | 694.368,00 |
| 02.02.2026 | 144,71 | 151,90 | 144,57 | 151,83 | 3,58% | 580.359,00 |
| 30.01.2026 | 142,71 | 148,26 | 142,71 | 146,58 | 1,50% | 603.837,00 |
| 29.01.2026 | 146,71 | 148,00 | 141,15 | 144,42 | -1,30% | 841.029,00 |
| 28.01.2026 | 144,26 | 150,73 | 139,14 | 146,32 | -11,00% | 1.482.168,00 |
| 27.01.2026 | 173,33 | 174,09 | 163,70 | 164,41 | -5,29% | 672.627,00 |
| 26.01.2026 | 170,60 | 174,99 | 170,60 | 173,60 | 2,41% | 260.956,00 |
| 23.01.2026 | 171,15 | 173,13 | 168,04 | 169,52 | -1,52% | 211.884,00 |
| 22.01.2026 | 170,57 | 173,50 | 169,33 | 172,13 | 1,17% | 251.337,00 |
| 21.01.2026 | 167,22 | 172,34 | 163,40 | 170,14 | 2,64% | 424.058,00 |
| 20.01.2026 | 167,85 | 169,27 | 163,90 | 165,76 | -1,39% | 290.449,00 |
| 19.01.2026 | 169,65 | 169,65 | 168,06 | 168,10 | -2,08% | - |
| 16.01.2026 | 170,48 | 172,06 | 167,45 | 171,68 | 0,66% | 337.389,00 |
| 15.01.2026 | 171,35 | 172,58 | 167,48 | 170,56 | -0,26% | 395.085,00 |
| 14.01.2026 | 171,33 | 173,50 | 167,82 | 171,00 | -0,47% | 334.082,00 |
| 13.01.2026 | 172,83 | 175,65 | 168,74 | 171,80 | 0,10% | 373.008,00 |
| 12.01.2026 | 172,50 | 175,68 | 171,05 | 171,63 | -1,71% | 235.941,00 |
| 09.01.2026 | 174,65 | 176,02 | 170,50 | 174,61 | 0,29% | 214.000,00 |
| 08.01.2026 | 167,44 | 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 |