149,690$
0,56%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 145,35 | 150,86 | 143,40 | 149,54 | 0,46% | 75,00 |
| 06.03.2026 | 143,56 | 149,10 | 143,25 | 148,85 | 1,95% | 75,00 |
| 05.03.2026 | 148,54 | 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 | -3,45% | 290.449,00 |
| 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 | 171,36 | 173,50 | 167,82 | 171,00 | -0,47% | 334.082,00 |
| 13.01.2026 | 171,84 | 175,65 | 168,74 | 171,80 | 0,10% | 373.008,00 |
| 12.01.2026 | 173,70 | 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 | 166,36 | 174,11 | 166,36 | 174,10 | 4,45% | 216.838,00 |
| 07.01.2026 | 178,29 | 179,97 | 164,62 | 166,69 | -8,33% | 596.309,00 |
| 06.01.2026 | 175,48 | 182,23 | 174,61 | 181,83 | 2,71% | 281.078,00 |
| 05.01.2026 | 175,86 | 179,15 | 175,86 | 177,03 | 0,36% | 188.945,00 |