190,860$
-0,75%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 187,67 | 189,17 | 186,69 | 188,68 | 0,98% | 103.181,00 |
| 02.07.2024 | 185,11 | 187,48 | 184,89 | 186,85 | 1,13% | 147.182,00 |
| 01.07.2024 | 186,75 | 186,75 | 183,15 | 184,77 | -0,85% | 183.988,00 |
| 28.06.2024 | 188,36 | 188,64 | 184,54 | 186,35 | 0,11% | 326.749,00 |
| 27.06.2024 | 184,66 | 186,87 | 184,66 | 186,14 | 1,00% | 115.029,00 |
| 26.06.2024 | 185,37 | 186,28 | 183,56 | 184,30 | -1,04% | 154.745,00 |
| 25.06.2024 | 187,47 | 187,47 | 185,59 | 186,23 | -0,44% | 124.405,00 |
| 24.06.2024 | 188,71 | 189,19 | 186,53 | 187,06 | -0,72% | 127.899,00 |
| 21.06.2024 | 187,26 | 188,43 | 183,95 | 188,41 | 0,82% | 447.820,00 |
| 20.06.2024 | 189,76 | 191,23 | 186,42 | 186,88 | -1,93% | 98.249,00 |
| 18.06.2024 | 189,18 | 191,54 | 188,49 | 190,55 | 0,81% | 117.002,00 |
| 17.06.2024 | 185,96 | 189,87 | 184,48 | 189,01 | 1,36% | 105.257,00 |
| 14.06.2024 | 187,16 | 187,27 | 184,75 | 186,47 | -1,24% | 100.218,00 |
| 13.06.2024 | 188,56 | 189,57 | 186,93 | 188,82 | -0,15% | 130.438,00 |
| 12.06.2024 | 189,85 | 191,76 | 188,89 | 189,11 | 1,68% | 140.627,00 |
| 11.06.2024 | 185,26 | 186,22 | 183,79 | 185,98 | 0,01% | 125.255,00 |
| 10.06.2024 | 183,79 | 186,32 | 183,79 | 185,97 | 0,35% | 133.993,00 |
| 07.06.2024 | 186,50 | 188,24 | 184,54 | 185,32 | -1,16% | 122.946,00 |
| 06.06.2024 | 188,22 | 189,93 | 187,50 | 187,50 | -0,87% | 103.729,00 |
| 05.06.2024 | 188,59 | 190,46 | 187,00 | 189,14 | 1,05% | 91.949,00 |
| 04.06.2024 | 187,57 | 188,54 | 186,00 | 187,17 | -0,77% | 104.446,00 |
| 03.06.2024 | 192,44 | 192,80 | 187,99 | 188,63 | -2,24% | 138.917,00 |
| 31.05.2024 | 191,63 | 193,51 | 191,41 | 192,96 | 0,42% | 178.351,00 |
| 30.05.2024 | 190,95 | 193,05 | 190,18 | 192,15 | 0,80% | 138.205,00 |
| 29.05.2024 | 193,58 | 193,83 | 190,04 | 190,62 | -2,76% | 182.817,00 |
| 28.05.2024 | 200,65 | 200,65 | 194,33 | 196,03 | -2,30% | 204.992,00 |
| 24.05.2024 | 200,62 | 202,40 | 198,64 | 200,64 | 0,50% | 125.808,00 |
| 23.05.2024 | 200,70 | 202,81 | 198,09 | 199,65 | 0,14% | 195.599,00 |
| 22.05.2024 | 198,85 | 201,87 | 198,41 | 199,38 | 0,54% | 154.429,00 |
| 21.05.2024 | 196,60 | 199,56 | 195,02 | 198,30 | 0,84% | 150.483,00 |
| 20.05.2024 | 196,67 | 198,78 | 196,38 | 196,65 | -0,28% | 93.474,00 |
| 17.05.2024 | 197,24 | 198,39 | 195,44 | 197,21 | 0,45% | 132.405,00 |
| 16.05.2024 | 195,63 | 197,26 | 193,89 | 196,33 | 0,18% | 185.278,00 |
| 15.05.2024 | 195,18 | 197,47 | 193,37 | 195,98 | 0,91% | 147.627,00 |
| 14.05.2024 | 194,89 | 195,33 | 191,65 | 194,22 | 0,01% | 186.146,00 |
| 13.05.2024 | 197,25 | 198,48 | 193,57 | 194,20 | -1,11% | 187.520,00 |
| 10.05.2024 | 199,00 | 199,40 | 195,27 | 196,38 | -0,67% | 185.030,00 |
| 09.05.2024 | 194,89 | 198,11 | 194,31 | 197,71 | 1,77% | 239.318,00 |
| 08.05.2024 | 191,56 | 194,47 | 190,54 | 194,28 | 1,37% | 243.321,00 |
| 07.05.2024 | 191,95 | 194,61 | 190,25 | 191,65 | 0,49% | 328.930,00 |
| 06.05.2024 | 190,46 | 191,50 | 189,68 | 190,72 | 0,91% | 127.542,00 |
| 03.05.2024 | 189,18 | 190,39 | 187,53 | 189,00 | 0,92% | 185.342,00 |
| 02.05.2024 | 184,39 | 187,83 | 182,42 | 187,27 | 2,60% | 239.910,00 |
| 01.05.2024 | 183,42 | 184,13 | 182,05 | 182,52 | -0,22% | 224.001,00 |
| 30.04.2024 | 185,42 | 188,13 | 182,77 | 182,92 | -1,53% | 343.370,00 |
| 29.04.2024 | 185,99 | 187,73 | 185,67 | 185,76 | 0,13% | 146.918,00 |
| 26.04.2024 | 183,69 | 187,36 | 183,69 | 185,52 | 0,95% | 158.157,00 |
| 25.04.2024 | 183,10 | 185,15 | 181,44 | 183,78 | 0,35% | 245.557,00 |
| 24.04.2024 | 186,12 | 187,41 | 183,05 | 183,14 | -1,75% | 258.186,00 |
| 23.04.2024 | 181,87 | 186,78 | 181,87 | 186,40 | 2,90% | 225.433,00 |
| 22.04.2024 | 178,48 | 182,80 | 178,48 | 181,14 | 2,47% | 302.994,00 |
| 19.04.2024 | 177,36 | 181,00 | 174,80 | 176,78 | -0,95% | 545.413,00 |
| 18.04.2024 | 164,46 | 179,51 | 164,46 | 178,48 | 16,65% | 696.288,00 |
| 17.04.2024 | 154,90 | 155,31 | 152,52 | 153,00 | -0,71% | 181.008,00 |
| 16.04.2024 | 152,42 | 155,74 | 151,50 | 154,09 | 0,60% | 127.991,00 |