115,806$
-23,96%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2026 | 176,78 | 182,23 | 174,61 | 181,83 | 2,71% | 281.062,00 |
| 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% | 129.137,00 |
| 31.12.2025 | 178,46 | 179,05 | 174,01 | 174,41 | -2,14% | 162.617,00 |
| 30.12.2025 | 178,25 | 180,98 | 177,89 | 178,23 | -0,84% | 124.792,00 |
| 29.12.2025 | 181,00 | 181,86 | 179,65 | 179,74 | -0,56% | 126.540,00 |
| 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 | 183,03 | 184,27 | 180,00 | 181,26 | -1,03% | 215.925,00 |
| 22.12.2025 | 180,00 | 185,59 | 180,00 | 183,14 | 0,83% | 126.065,00 |
| 19.12.2025 | 183,02 | 183,64 | 180,81 | 181,64 | -0,56% | 508.577,00 |
| 18.12.2025 | 182,49 | 186,25 | 182,18 | 182,66 | 0,99% | 250.832,00 |
| 17.12.2025 | 183,06 | 184,82 | 179,40 | 180,87 | -1,72% | 173.214,00 |
| 16.12.2025 | 185,48 | 185,83 | 182,23 | 184,04 | 0,28% | 207.118,00 |
| 15.12.2025 | 186,76 | 186,76 | 180,82 | 183,53 | -0,69% | 305.476,00 |
| 12.12.2025 | 183,02 | 185,48 | 179,50 | 184,80 | 1,33% | 328.555,00 |
| 11.12.2025 | 176,73 | 186,42 | 176,73 | 182,37 | 2,78% | 308.407,00 |
| 10.12.2025 | 177,19 | 179,27 | 174,53 | 177,44 | 0,82% | 265.471,00 |
| 09.12.2025 | 178,19 | 180,49 | 175,35 | 176,00 | -0,78% | 202.812,00 |
| 08.12.2025 | 181,36 | 182,01 | 176,57 | 177,38 | -1,53% | 167.950,00 |
| 05.12.2025 | 178,00 | 181,47 | 176,84 | 180,14 | 1,31% | 235.224,00 |
| 04.12.2025 | 175,78 | 179,40 | 174,88 | 177,81 | -0,27% | 158.362,00 |
| 03.12.2025 | 175,73 | 178,50 | 173,29 | 178,30 | 2,12% | 259.977,00 |
| 02.12.2025 | 175,81 | 175,98 | 173,33 | 174,59 | 0,75% | 189.852,00 |
| 01.12.2025 | 176,69 | 177,26 | 172,81 | 173,29 | -2,94% | 265.056,00 |
| 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% | 271.969,00 |
| 24.11.2025 | 176,73 | 179,51 | 175,03 | 177,82 | 0,20% | 322.542,00 |