208,460$
-0,02%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 210,91 | 212,50 | 207,60 | 208,58 | 0,03% | 252.625,00 |
| 29.01.2025 | 208,05 | 212,20 | 207,84 | 208,51 | 0,53% | 212.611,00 |
| 28.01.2025 | 207,55 | 208,11 | 204,22 | 207,41 | -0,10% | 177.571,00 |
| 27.01.2025 | 208,70 | 211,15 | 203,13 | 207,61 | -1,34% | 395.313,00 |
| 24.01.2025 | 217,99 | 217,99 | 208,32 | 210,43 | -3,92% | 197.277,00 |
| 23.01.2025 | 218,04 | 219,27 | 216,55 | 219,02 | 0,25% | 117.696,00 |
| 22.01.2025 | 218,99 | 221,10 | 217,91 | 218,48 | -0,42% | 156.607,00 |
| 21.01.2025 | 215,55 | 219,50 | 215,55 | 219,41 | 1,97% | 135.166,00 |
| 17.01.2025 | 216,30 | 216,88 | 214,12 | 215,17 | 0,57% | 132.073,00 |
| 16.01.2025 | 214,26 | 216,27 | 212,78 | 213,96 | 0,07% | 151.020,00 |
| 15.01.2025 | 214,91 | 215,53 | 211,23 | 213,81 | 1,92% | 131.608,00 |
| 14.01.2025 | 208,32 | 210,24 | 207,07 | 209,78 | 1,49% | 263.173,00 |
| 13.01.2025 | 203,10 | 207,09 | 198,40 | 206,71 | -0,45% | 213.431,00 |
| 10.01.2025 | 210,40 | 211,46 | 206,73 | 207,64 | -3,23% | 188.342,00 |
| 08.01.2025 | 210,38 | 214,93 | 208,62 | 214,57 | 1,27% | 167.832,00 |
| 07.01.2025 | 213,63 | 215,00 | 209,60 | 211,87 | -0,74% | 223.104,00 |
| 06.01.2025 | 213,73 | 215,60 | 211,88 | 213,44 | 0,03% | 180.655,00 |
| 03.01.2025 | 211,68 | 213,73 | 211,00 | 213,38 | 0,80% | 150.717,00 |
| 02.01.2025 | 212,87 | 216,23 | 210,04 | 211,68 | -0,21% | 221.631,00 |
| 31.12.2024 | 214,58 | 215,91 | 211,97 | 212,12 | -0,99% | 117.813,00 |
| 30.12.2024 | 212,99 | 216,80 | 211,15 | 214,25 | -0,56% | 104.258,00 |
| 27.12.2024 | 217,68 | 220,85 | 212,97 | 215,45 | -2,05% | 126.084,00 |
| 26.12.2024 | 218,79 | 220,73 | 216,98 | 219,95 | -0,02% | 74.157,00 |
| 24.12.2024 | 216,13 | 220,32 | 214,94 | 220,00 | 1,44% | 68.464,00 |
| 23.12.2024 | 216,91 | 218,05 | 214,67 | 216,87 | -0,39% | 168.827,00 |
| 20.12.2024 | 214,47 | 222,43 | 212,76 | 217,72 | -0,34% | 455.451,00 |
| 19.12.2024 | 223,03 | 224,20 | 216,35 | 218,46 | -0,45% | 215.917,00 |
| 18.12.2024 | 227,76 | 231,33 | 219,20 | 219,45 | -3,40% | 326.578,00 |
| 17.12.2024 | 228,75 | 229,98 | 225,88 | 227,18 | -1,38% | 240.200,00 |
| 16.12.2024 | 226,14 | 230,38 | 225,33 | 230,37 | 1,79% | 138.008,00 |
| 13.12.2024 | 229,25 | 230,52 | 225,01 | 226,31 | -1,87% | 174.145,00 |
| 12.12.2024 | 236,79 | 239,11 | 228,90 | 230,63 | -2,96% | 236.382,00 |
| 11.12.2024 | 236,96 | 238,73 | 233,61 | 237,67 | 1,27% | 319.716,00 |
| 10.12.2024 | 227,78 | 238,06 | 225,14 | 234,70 | 2,91% | 309.148,00 |
| 09.12.2024 | 224,77 | 228,10 | 223,96 | 228,07 | 1,64% | 181.079,00 |
| 06.12.2024 | 225,81 | 226,03 | 221,97 | 224,38 | 0,09% | 200.548,00 |
| 05.12.2024 | 219,44 | 226,55 | 217,23 | 224,18 | 1,52% | 237.143,00 |
| 04.12.2024 | 220,69 | 220,98 | 217,65 | 220,83 | 0,86% | 143.564,00 |
| 03.12.2024 | 220,78 | 221,84 | 217,68 | 218,95 | -0,73% | 277.873,00 |
| 02.12.2024 | 217,63 | 220,83 | 216,69 | 220,56 | 1,72% | 210.402,00 |
| 29.11.2024 | 217,10 | 218,68 | 215,53 | 216,82 | 0,21% | 110.181,00 |
| 27.11.2024 | 216,78 | 217,66 | 216,00 | 216,36 | 0,17% | 126.079,00 |
| 26.11.2024 | 220,25 | 220,25 | 215,38 | 216,00 | -1,93% | 178.074,00 |
| 25.11.2024 | 223,63 | 224,41 | 220,03 | 220,24 | -0,34% | 229.589,00 |
| 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 |