221,130$
0,87%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 219,78 | 222,06 | 218,93 | 221,00 | 0,81% | 184.488,00 |
| 21.11.2024 | 218,10 | 221,70 | 216,83 | 219,23 | 1,14% | 189.504,00 |
| 20.11.2024 | 210,97 | 216,97 | 210,97 | 216,75 | 2,69% | 279.970,00 |
| 19.11.2024 | 211,35 | 211,98 | 209,73 | 211,07 | -0,89% | 109.758,00 |
| 18.11.2024 | 214,42 | 215,76 | 212,37 | 212,97 | -1,09% | 154.643,00 |
| 15.11.2024 | 220,48 | 220,48 | 214,98 | 215,32 | -1,97% | 160.164,00 |
| 14.11.2024 | 226,10 | 226,10 | 217,90 | 219,65 | -1,81% | 121.246,00 |
| 13.11.2024 | 226,58 | 229,32 | 223,10 | 223,70 | -0,59% | 145.563,00 |
| 12.11.2024 | 228,16 | 229,13 | 224,83 | 225,02 | -0,82% | 138.779,00 |
| 11.11.2024 | 227,32 | 227,42 | 224,35 | 226,87 | 1,52% | 111.602,00 |
| 08.11.2024 | 223,97 | 224,98 | 222,06 | 223,47 | 0,10% | 205.336,00 |
| 07.11.2024 | 224,43 | 225,10 | 220,37 | 223,25 | -0,18% | 218.830,00 |
| 06.11.2024 | 219,43 | 225,14 | 217,34 | 223,66 | 8,26% | 314.788,00 |
| 05.11.2024 | 202,23 | 207,29 | 202,23 | 206,60 | 1,85% | 119.435,00 |
| 04.11.2024 | 200,48 | 204,58 | 200,13 | 202,85 | 0,43% | 143.315,00 |
| 01.11.2024 | 202,84 | 203,20 | 200,79 | 201,98 | 0,96% | 138.224,00 |
| 31.10.2024 | 204,29 | 205,34 | 199,68 | 200,05 | -2,40% | 269.533,00 |
| 30.10.2024 | 205,01 | 205,95 | 203,77 | 204,96 | 0,48% | 147.740,00 |
| 29.10.2024 | 204,08 | 204,36 | 201,15 | 203,99 | -0,18% | 156.090,00 |
| 28.10.2024 | 204,10 | 205,46 | 202,62 | 204,35 | 1,15% | 151.888,00 |
| 25.10.2024 | 202,56 | 204,44 | 200,98 | 202,03 | 0,42% | 144.996,00 |
| 24.10.2024 | 202,94 | 202,94 | 199,97 | 201,19 | -0,73% | 150.053,00 |
| 23.10.2024 | 198,97 | 202,77 | 198,91 | 202,67 | 1,84% | 213.966,00 |
| 22.10.2024 | 202,57 | 202,96 | 198,89 | 199,00 | -2,52% | 228.228,00 |
| 21.10.2024 | 207,49 | 208,13 | 202,72 | 204,14 | -1,70% | 213.699,00 |
| 18.10.2024 | 207,91 | 212,22 | 205,97 | 207,66 | 0,83% | 454.914,00 |
| 17.10.2024 | 201,76 | 207,81 | 193,00 | 205,95 | -6,29% | 658.356,00 |
| 16.10.2024 | 222,20 | 223,66 | 219,47 | 219,77 | -1,03% | 459.466,00 |
| 15.10.2024 | 224,59 | 225,63 | 221,78 | 222,06 | -1,41% | 164.191,00 |
| 14.10.2024 | 226,38 | 227,06 | 224,42 | 225,23 | -0,43% | 148.447,00 |
| 11.10.2024 | 226,42 | 226,80 | 222,71 | 226,20 | -0,19% | 144.705,00 |
| 10.10.2024 | 227,05 | 227,56 | 225,04 | 226,64 | -1,33% | 200.734,00 |
| 09.10.2024 | 226,05 | 230,76 | 224,66 | 229,69 | 1,59% | 111.062,00 |
| 08.10.2024 | 225,90 | 226,91 | 223,66 | 226,10 | 0,53% | 90.187,00 |
| 07.10.2024 | 223,14 | 225,99 | 221,26 | 224,91 | 0,59% | 104.230,00 |
| 04.10.2024 | 222,32 | 223,74 | 220,53 | 223,58 | 2,16% | 125.808,00 |
| 03.10.2024 | 219,65 | 220,91 | 217,80 | 218,86 | -0,47% | 99.220,00 |
| 02.10.2024 | 216,44 | 220,77 | 215,82 | 219,90 | 0,89% | 119.035,00 |
| 01.10.2024 | 218,00 | 218,99 | 214,18 | 217,96 | -0,21% | 121.998,00 |
| 30.09.2024 | 216,36 | 218,52 | 214,84 | 218,41 | 1,00% | 124.776,00 |
| 27.09.2024 | 216,28 | 218,23 | 214,69 | 216,24 | 0,33% | 106.009,00 |
| 26.09.2024 | 217,96 | 217,96 | 214,93 | 215,53 | 0,17% | 94.523,00 |
| 25.09.2024 | 219,51 | 219,51 | 214,01 | 215,17 | -1,62% | 137.595,00 |
| 24.09.2024 | 218,60 | 219,03 | 217,50 | 218,71 | -0,21% | 115.110,00 |
| 23.09.2024 | 218,00 | 220,25 | 216,87 | 219,16 | 0,96% | 114.884,00 |
| 20.09.2024 | 218,85 | 218,85 | 211,93 | 217,07 | -1,17% | 630.775,00 |
| 19.09.2024 | 217,16 | 219,71 | 213,83 | 219,63 | 3,69% | 158.565,00 |
| 18.09.2024 | 214,13 | 217,68 | 211,37 | 211,82 | -0,83% | 260.352,00 |
| 17.09.2024 | 212,37 | 215,94 | 212,00 | 213,59 | 0,85% | 138.893,00 |
| 16.09.2024 | 209,09 | 211,93 | 206,22 | 211,79 | 1,30% | 131.294,00 |
| 13.09.2024 | 205,10 | 209,54 | 202,31 | 209,08 | 2,59% | 121.499,00 |
| 12.09.2024 | 200,65 | 204,12 | 198,77 | 203,80 | 1,81% | 128.674,00 |
| 11.09.2024 | 196,53 | 200,59 | 192,50 | 200,17 | 2,55% | 142.510,00 |
| 10.09.2024 | 192,77 | 196,02 | 191,05 | 195,19 | 1,62% | 135.810,00 |
| 09.09.2024 | 191,31 | 193,37 | 189,87 | 192,07 | 0,77% | 172.897,00 |
| 06.09.2024 | 192,03 | 192,90 | 190,08 | 190,61 | -0,88% | 106.513,00 |
| 05.09.2024 | 195,00 | 195,00 | 191,47 | 192,31 | -1,51% | 140.009,00 |
| 04.09.2024 | 196,14 | 197,66 | 194,61 | 195,26 | -1,12% | 150.729,00 |
| 03.09.2024 | 205,62 | 206,59 | 196,05 | 197,47 | -4,58% | 158.602,00 |
| 30.08.2024 | 205,29 | 207,97 | 203,51 | 206,94 | 1,33% | 284.267,00 |
| 29.08.2024 | 205,09 | 206,72 | 203,85 | 204,22 | 0,13% | 118.360,00 |
| 28.08.2024 | 205,23 | 206,38 | 203,64 | 203,95 | -0,40% | 108.972,00 |
| 27.08.2024 | 204,00 | 206,34 | 202,66 | 204,77 | -0,05% | 122.673,00 |
| 26.08.2024 | 204,87 | 207,50 | 204,06 | 204,88 | 0,96% | 131.448,00 |
| 23.08.2024 | 204,00 | 206,44 | 202,83 | 202,94 | -0,18% | 142.325,00 |
| 22.08.2024 | 205,05 | 206,04 | 202,44 | 203,30 | -0,72% | 100.033,00 |
| 21.08.2024 | 203,34 | 205,75 | 201,73 | 204,78 | 1,64% | 94.908,00 |
| 20.08.2024 | 203,33 | 203,49 | 200,74 | 201,47 | -1,00% | 84.376,00 |
| 19.08.2024 | 199,77 | 203,94 | 199,69 | 203,51 | 1,77% | 86.151,00 |
| 16.08.2024 | 200,90 | 202,53 | 198,65 | 199,98 | -0,81% | 171.564,00 |
| 15.08.2024 | 201,00 | 203,43 | 199,46 | 201,62 | 2,43% | 203.712,00 |
| 14.08.2024 | 195,76 | 197,88 | 194,37 | 196,84 | 1,18% | 128.969,00 |
| 13.08.2024 | 192,71 | 195,49 | 191,45 | 194,54 | 2,00% | 93.046,00 |
| 12.08.2024 | 191,45 | 192,17 | 188,84 | 190,72 | -0,38% | 83.775,00 |
| 09.08.2024 | 191,99 | 194,31 | 190,45 | 191,45 | -0,44% | 104.344,00 |
| 08.08.2024 | 190,09 | 192,97 | 188,94 | 192,30 | 2,57% | 114.144,00 |
| 07.08.2024 | 192,27 | 192,55 | 187,34 | 187,49 | -0,95% | 101.526,00 |
| 06.08.2024 | 188,99 | 191,61 | 188,65 | 189,28 | 0,77% | 136.886,00 |
| 05.08.2024 | 187,50 | 190,54 | 185,84 | 187,83 | -3,85% | 215.749,00 |
| 02.08.2024 | 194,83 | 196,75 | 191,02 | 195,35 | -3,31% | 172.096,00 |
| 01.08.2024 | 206,78 | 210,00 | 198,85 | 202,04 | -2,00% | 191.967,00 |
| 31.07.2024 | 204,34 | 208,38 | 201,37 | 206,16 | 2,03% | 330.556,00 |
| 30.07.2024 | 207,22 | 207,22 | 200,63 | 202,06 | -1,62% | 123.750,00 |
| 29.07.2024 | 207,80 | 210,30 | 203,04 | 205,39 | -0,44% | 269.018,00 |
| 26.07.2024 | 205,18 | 206,62 | 202,47 | 206,29 | 2,36% | 115.707,00 |
| 25.07.2024 | 200,86 | 205,94 | 198,46 | 201,53 | 0,21% | 160.593,00 |
| 24.07.2024 | 203,44 | 206,42 | 200,93 | 201,11 | -1,61% | 197.358,00 |
| 23.07.2024 | 202,25 | 206,57 | 199,94 | 204,41 | 1,43% | 250.717,00 |
| 22.07.2024 | 192,24 | 201,57 | 192,24 | 201,52 | 5,75% | 266.396,00 |
| 19.07.2024 | 194,59 | 194,59 | 181,00 | 190,56 | -1,77% | 373.812,00 |
| 18.07.2024 | 196,83 | 198,01 | 193,29 | 193,99 | -1,46% | 280.558,00 |
| 17.07.2024 | 199,27 | 201,82 | 196,52 | 196,86 | -2,26% | 238.116,00 |
| 16.07.2024 | 198,12 | 202,16 | 197,04 | 201,41 | 2,66% | 201.737,00 |
| 15.07.2024 | 194,74 | 197,03 | 194,71 | 196,20 | 1,66% | 174.731,00 |
| 12.07.2024 | 194,36 | 195,85 | 192,89 | 192,99 | 0,17% | 109.280,00 |
| 11.07.2024 | 192,23 | 195,35 | 191,45 | 192,67 | 2,19% | 124.323,00 |
| 10.07.2024 | 186,35 | 188,74 | 185,78 | 188,54 | 1,66% | 95.125,00 |
| 09.07.2024 | 187,31 | 187,85 | 185,46 | 185,46 | -1,24% | 99.259,00 |
| 08.07.2024 | 189,04 | 190,33 | 187,77 | 187,78 | 0,21% | 141.811,00 |
| 05.07.2024 | 188,88 | 188,88 | 185,39 | 187,38 | -0,69% | 115.195,00 |