124,692$
-0,04%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 124,57 | 125,66 | 123,71 | 124,95 | 0,17% | - |
| 28.05.2026 | 125,40 | 128,38 | 124,02 | 124,74 | -0,63% | 262.819,00 |
| 27.05.2026 | 128,49 | 128,49 | 124,80 | 125,53 | -1,31% | 354.561,00 |
| 26.05.2026 | 125,23 | 129,37 | 124,09 | 127,20 | 1,08% | 515.651,00 |
| 22.05.2026 | 119,95 | 125,89 | 119,50 | 125,84 | 4,66% | 521.029,00 |
| 21.05.2026 | 119,70 | 121,45 | 116,46 | 120,24 | 1,85% | 460.823,00 |
| 20.05.2026 | 117,87 | 120,23 | 114,43 | 118,06 | -0,92% | 579.352,00 |
| 19.05.2026 | 120,22 | 122,70 | 119,01 | 119,16 | 0,17% | 776.337,00 |
| 18.05.2026 | 115,51 | 119,22 | 115,08 | 118,96 | 4,14% | 572.655,00 |
| 15.05.2026 | 117,04 | 119,30 | 114,04 | 114,23 | -2,82% | 535.679,00 |
| 14.05.2026 | 117,11 | 118,78 | 115,32 | 117,54 | 1,27% | 508.757,00 |
| 13.05.2026 | 114,52 | 116,72 | 114,50 | 116,07 | 0,90% | 421.732,00 |
| 12.05.2026 | 116,00 | 117,62 | 115,00 | 115,04 | -1,40% | 401.636,00 |
| 11.05.2026 | 119,63 | 121,90 | 116,52 | 116,67 | -1,56% | 551.912,00 |
| 08.05.2026 | 122,84 | 122,84 | 116,73 | 118,52 | -3,30% | 737.493,00 |
| 07.05.2026 | 123,43 | 125,50 | 121,80 | 122,56 | -0,96% | 466.706,00 |
| 06.05.2026 | 122,00 | 124,77 | 120,96 | 123,75 | 2,20% | 530.503,00 |
| 05.05.2026 | 121,12 | 123,90 | 120,30 | 121,09 | 0,88% | 356.367,00 |
| 04.05.2026 | 122,01 | 123,37 | 119,58 | 120,03 | -1,60% | 617.092,00 |
| 01.05.2026 | 122,95 | 124,36 | 120,71 | 121,98 | 0,88% | 608.219,00 |
| 30.04.2026 | 117,00 | 121,99 | 116,97 | 120,91 | 2,59% | 835.315,00 |
| 29.04.2026 | 118,36 | 120,24 | 117,51 | 117,86 | -0,47% | 562.640,00 |
| 28.04.2026 | 123,30 | 123,58 | 117,42 | 118,42 | -3,69% | 505.322,00 |
| 27.04.2026 | 122,21 | 124,25 | 120,28 | 122,96 | 0,93% | 566.080,00 |
| 24.04.2026 | 124,28 | 124,28 | 120,36 | 121,83 | -0,95% | 1.140.172,00 |
| 23.04.2026 | 122,35 | 123,60 | 119,39 | 123,00 | -0,45% | 727.237,00 |
| 22.04.2026 | 121,29 | 125,81 | 121,25 | 123,56 | 2,21% | 1.217.404,00 |
| 21.04.2026 | 113,60 | 121,03 | 112,86 | 120,89 | 6,60% | 1.732.218,00 |
| 20.04.2026 | 116,48 | 116,99 | 112,09 | 113,41 | -1,84% | 2.462.464,00 |
| 17.04.2026 | 121,44 | 128,47 | 115,11 | 115,54 | -24,13% | 4.169.162,00 |
| 16.04.2026 | 157,81 | 159,15 | 152,28 | 152,29 | -3,01% | 615.382,00 |
| 15.04.2026 | 160,30 | 161,27 | 156,64 | 157,02 | -2,68% | 257.718,00 |
| 14.04.2026 | 161,84 | 162,44 | 160,20 | 161,35 | 0,22% | 343.832,00 |
| 13.04.2026 | 154,14 | 162,43 | 154,14 | 161,00 | 3,72% | 432.280,00 |
| 10.04.2026 | 156,05 | 156,05 | 153,76 | 155,23 | -0,12% | 418.643,00 |
| 09.04.2026 | 153,84 | 156,35 | 153,02 | 155,41 | 0,74% | 283.816,00 |
| 08.04.2026 | 156,90 | 157,65 | 152,91 | 154,27 | 1,54% | 289.215,00 |
| 07.04.2026 | 153,76 | 155,70 | 150,48 | 151,93 | -2,25% | 326.387,00 |
| 06.04.2026 | 156,80 | 158,71 | 153,27 | 155,42 | -0,84% | 261.025,00 |
| 02.04.2026 | 151,96 | 157,52 | 151,96 | 156,73 | 1,63% | 251.552,00 |
| 01.04.2026 | 153,98 | 157,07 | 153,02 | 154,21 | 1,22% | 179.346,00 |
| 31.03.2026 | 150,00 | 152,60 | 146,29 | 152,35 | 2,87% | 324.311,00 |
| 30.03.2026 | 151,40 | 154,68 | 147,70 | 148,10 | 1,57% | 494.575,00 |
| 27.03.2026 | 150,27 | 151,83 | 145,70 | 145,81 | -3,55% | 375.880,00 |
| 26.03.2026 | 153,68 | 155,53 | 150,73 | 151,18 | -1,43% | 249.268,00 |
| 25.03.2026 | 152,61 | 153,86 | 148,91 | 153,37 | 1,81% | 244.630,00 |
| 24.03.2026 | 151,77 | 153,40 | 150,03 | 150,64 | -2,07% | 242.510,00 |
| 23.03.2026 | 149,22 | 155,74 | 148,49 | 153,83 | 3,98% | 539.268,00 |
| 20.03.2026 | 147,37 | 149,63 | 146,77 | 147,94 | -0,32% | 875.862,00 |
| 19.03.2026 | 146,01 | 149,65 | 146,01 | 148,41 | 0,35% | 292.214,00 |
| 18.03.2026 | 150,65 | 151,94 | 147,72 | 147,89 | -1,41% | 269.384,00 |
| 17.03.2026 | 153,31 | 155,71 | 146,04 | 150,00 | -1,22% | 378.551,00 |
| 16.03.2026 | 148,78 | 153,25 | 146,08 | 151,86 | 3,60% | 446.479,00 |
| 13.03.2026 | 146,89 | 148,47 | 143,99 | 146,59 | 1,59% | 485.991,00 |
| 12.03.2026 | 146,26 | 146,50 | 143,16 | 144,30 | -1,73% | 183.410,00 |
| 11.03.2026 | 146,00 | 149,03 | 144,40 | 146,84 | -0,24% | 219.350,00 |
| 10.03.2026 | 148,97 | 149,95 | 146,07 | 147,20 | -1,56% | 170.339,00 |
| 09.03.2026 | 145,55 | 150,86 | 143,40 | 149,54 | 0,46% | 353.702,00 |
| 06.03.2026 | 143,56 | 149,10 | 143,25 | 148,85 | 1,95% | 356.412,00 |
| 05.03.2026 | 146,87 | 148,54 | 143,88 | 146,00 | -2,09% | 356.675,00 |
| 04.03.2026 | 149,10 | 150,38 | 146,40 | 149,11 | 0,24% | 241.473,00 |
| 03.03.2026 | 147,52 | 150,00 | 144,13 | 148,76 | -2,26% | 604.874,00 |
| 02.03.2026 | 147,96 | 153,35 | 144,25 | 152,20 | -0,15% | 445.572,00 |
| 27.02.2026 | 153,79 | 155,44 | 149,79 | 152,43 | -2,39% | 471.385,00 |
| 26.02.2026 | 158,04 | 158,04 | 154,07 | 156,17 | 0,24% | 337.393,00 |
| 25.02.2026 | 159,50 | 161,05 | 154,30 | 155,79 | -1,61% | 308.043,00 |
| 24.02.2026 | 157,73 | 159,85 | 157,58 | 158,34 | 1,37% | 228.152,00 |
| 23.02.2026 | 158,57 | 159,52 | 153,46 | 156,20 | -1,99% | 303.987,00 |
| 20.02.2026 | 162,13 | 163,16 | 158,69 | 159,37 | -1,56% | 201.164,00 |
| 19.02.2026 | 157,51 | 162,43 | 157,50 | 161,89 | 2,33% | 304.186,00 |
| 18.02.2026 | 158,60 | 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 | 160,13 | 162,45 | 156,10 | 158,41 | 0,95% | 495.446,00 |
| 11.02.2026 | 154,42 | 160,86 | 151,51 | 156,92 | 2,53% | 577.918,00 |
| 10.02.2026 | 151,92 | 158,88 | 151,75 | 153,05 | 1,64% | 569.841,00 |
| 09.02.2026 | 150,60 | 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 | 145,94 | 151,21 | 144,50 | 145,88 | -0,29% | 600.996,00 |
| 04.02.2026 | 149,64 | 151,44 | 146,14 | 146,31 | -0,76% | 359.472,00 |
| 03.02.2026 | 151,60 | 153,30 | 144,66 | 147,43 | -2,90% | 694.368,00 |
| 02.02.2026 | 145,01 | 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 | 147,00 | 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 | 174,09 | 174,09 | 163,70 | 164,41 | -5,29% | 672.627,00 |
| 26.01.2026 | 170,72 | 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 | 171,90 | 173,50 | 169,33 | 172,13 | 1,17% | 251.337,00 |
| 21.01.2026 | 166,71 | 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 | 172,58 | 172,58 | 167,48 | 170,56 | -0,26% | 395.085,00 |
| 14.01.2026 | 171,33 | 173,50 | 167,82 | 171,00 | -0,47% | 333.962,00 |
| 13.01.2026 | 172,83 | 175,65 | 168,74 | 171,80 | 0,10% | 373.007,00 |
| 12.01.2026 | 172,50 | 175,68 | 171,05 | 171,63 | -1,71% | 235.546,00 |
| 09.01.2026 | 174,97 | 176,02 | 170,50 | 174,61 | 0,29% | 213.935,00 |
| 08.01.2026 | 167,44 | 174,11 | 166,36 | 174,10 | 4,45% | 216.799,00 |
| 07.01.2026 | 179,97 | 179,97 | 164,62 | 166,69 | -8,33% | 596.158,00 |