231,230$
0,86%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 230,56 | 231,21 | 229,27 | 231,21 | 0,85% | 1.564,00 |
| 08.05.2025 | 228,10 | 232,41 | 226,27 | 229,26 | 1,50% | 174.561,00 |
| 07.05.2025 | 226,20 | 227,82 | 223,80 | 225,87 | 0,70% | 170.754,00 |
| 06.05.2025 | 225,18 | 229,63 | 223,95 | 224,30 | -1,88% | 206.813,00 |
| 05.05.2025 | 228,79 | 231,66 | 227,74 | 228,59 | -0,46% | 187.022,00 |
| 02.05.2025 | 226,63 | 230,68 | 225,38 | 229,64 | 2,42% | 271.352,00 |
| 01.05.2025 | 222,11 | 224,97 | 219,80 | 224,22 | 1,54% | 241.184,00 |
| 30.04.2025 | 213,83 | 222,18 | 213,75 | 220,82 | 1,62% | 368.914,00 |
| 29.04.2025 | 218,13 | 218,13 | 214,98 | 217,29 | 0,70% | 182.145,00 |
| 28.04.2025 | 216,78 | 218,55 | 215,00 | 215,78 | -0,27% | 227.925,00 |
| 25.04.2025 | 216,24 | 217,38 | 213,46 | 216,36 | -0,51% | 152.759,00 |
| 24.04.2025 | 209,57 | 218,16 | 209,01 | 217,48 | 3,35% | 344.315,00 |
| 23.04.2025 | 210,56 | 218,93 | 208,90 | 210,43 | 0,91% | 489.116,00 |
| 22.04.2025 | 201,19 | 210,09 | 201,19 | 208,53 | 4,36% | 318.875,00 |
| 21.04.2025 | 203,30 | 203,30 | 199,25 | 199,82 | -0,90% | 428.047,00 |
| 17.04.2025 | 183,67 | 203,72 | 183,67 | 201,63 | 9,64% | 634.981,00 |
| 16.04.2025 | 184,84 | 186,86 | 182,13 | 183,90 | -1,03% | 320.982,00 |
| 15.04.2025 | 181,16 | 187,02 | 181,16 | 185,81 | 1,38% | 273.297,00 |
| 14.04.2025 | 187,74 | 188,06 | 180,44 | 183,28 | -0,12% | 230.814,00 |
| 11.04.2025 | 182,40 | 184,80 | 178,98 | 183,50 | 0,73% | 262.846,00 |
| 10.04.2025 | 180,77 | 185,42 | 177,61 | 182,17 | -1,36% | 297.580,00 |
| 09.04.2025 | 169,41 | 187,27 | 167,69 | 184,69 | 8,18% | 318.311,00 |
| 08.04.2025 | 177,75 | 180,23 | 168,77 | 170,72 | -1,24% | 344.060,00 |
| 07.04.2025 | 166,78 | 179,00 | 162,17 | 172,87 | 0,06% | 425.954,00 |
| 04.04.2025 | 177,68 | 177,68 | 169,42 | 172,77 | -6,57% | 447.258,00 |
| 03.04.2025 | 188,70 | 189,23 | 182,61 | 184,92 | -5,54% | 267.280,00 |
| 02.04.2025 | 192,11 | 195,95 | 190,81 | 195,77 | 1,61% | 193.564,00 |
| 01.04.2025 | 189,40 | 194,28 | 188,59 | 192,67 | 1,27% | 178.284,00 |
| 31.03.2025 | 188,83 | 191,51 | 187,58 | 190,25 | 0,02% | 272.177,00 |
| 28.03.2025 | 192,75 | 193,65 | 187,13 | 190,21 | -1,55% | 209.723,00 |
| 27.03.2025 | 193,56 | 196,24 | 190,78 | 193,20 | 0,43% | 293.699,00 |
| 26.03.2025 | 196,95 | 197,36 | 190,52 | 192,38 | -1,72% | 179.564,00 |
| 25.03.2025 | 192,77 | 196,12 | 191,18 | 195,75 | 0,81% | 252.227,00 |
| 24.03.2025 | 192,19 | 195,05 | 192,19 | 194,18 | 2,48% | 323.867,00 |
| 21.03.2025 | 194,18 | 195,25 | 187,67 | 189,49 | -3,63% | 918.577,00 |
| 20.03.2025 | 200,39 | 201,59 | 195,84 | 196,63 | -2,65% | 206.936,00 |
| 19.03.2025 | 197,73 | 203,06 | 197,01 | 201,99 | 2,54% | 241.240,00 |
| 18.03.2025 | 198,06 | 199,55 | 196,62 | 196,98 | -1,38% | 190.846,00 |
| 17.03.2025 | 196,96 | 200,86 | 196,96 | 199,74 | 0,83% | 242.815,00 |
| 14.03.2025 | 196,40 | 198,73 | 194,86 | 198,10 | 1,53% | 273.998,00 |
| 13.03.2025 | 195,94 | 197,41 | 192,63 | 195,11 | -1,27% | 212.683,00 |
| 12.03.2025 | 209,36 | 209,36 | 196,69 | 197,61 | -4,35% | 264.886,00 |
| 11.03.2025 | 210,12 | 211,00 | 206,25 | 206,59 | -1,32% | 216.099,00 |
| 10.03.2025 | 207,77 | 213,70 | 207,77 | 209,36 | -1,28% | 232.307,00 |
| 07.03.2025 | 209,32 | 213,24 | 206,95 | 212,07 | 1,41% | 235.741,00 |
| 06.03.2025 | 207,35 | 211,03 | 205,73 | 209,13 | -0,50% | 276.871,00 |
| 05.03.2025 | 210,41 | 210,76 | 207,08 | 210,18 | 0,24% | 350.868,00 |
| 04.03.2025 | 206,99 | 211,95 | 206,98 | 209,68 | -0,01% | 160.261,00 |
| 03.03.2025 | 210,78 | 214,55 | 207,71 | 209,70 | -0,30% | 263.372,00 |
| 28.02.2025 | 207,08 | 210,33 | 206,01 | 210,33 | 1,10% | 213.781,00 |
| 27.02.2025 | 208,55 | 210,68 | 206,93 | 208,04 | -0,09% | 179.063,00 |
| 26.02.2025 | 210,09 | 210,47 | 206,60 | 208,22 | 0,30% | 228.277,00 |
| 25.02.2025 | 206,31 | 210,49 | 205,91 | 207,59 | 0,67% | 204.933,00 |
| 24.02.2025 | 210,61 | 211,88 | 205,04 | 206,21 | -1,92% | 457.615,00 |
| 21.02.2025 | 220,27 | 220,27 | 209,68 | 210,25 | -3,63% | 265.794,00 |
| 20.02.2025 | 220,31 | 221,09 | 216,33 | 218,17 | -0,98% | 169.422,00 |
| 19.02.2025 | 218,97 | 221,80 | 218,48 | 220,34 | 0,12% | 128.825,00 |
| 18.02.2025 | 218,22 | 220,24 | 217,40 | 220,08 | 1,27% | 140.298,00 |
| 14.02.2025 | 220,43 | 220,49 | 215,63 | 217,31 | -0,90% | 176.965,00 |
| 13.02.2025 | 215,13 | 219,87 | 213,95 | 219,28 | 2,12% | 134.200,00 |
| 12.02.2025 | 214,61 | 215,98 | 212,59 | 214,73 | -0,89% | 124.181,00 |
| 11.02.2025 | 213,90 | 217,84 | 213,30 | 216,65 | 0,53% | 187.948,00 |
| 10.02.2025 | 215,12 | 215,60 | 212,16 | 215,50 | 0,77% | 144.225,00 |
| 07.02.2025 | 215,91 | 217,71 | 213,39 | 213,86 | -0,95% | 140.168,00 |
| 06.02.2025 | 221,06 | 221,73 | 215,10 | 215,91 | -2,53% | 209.337,00 |
| 05.02.2025 | 218,34 | 221,54 | 217,36 | 221,51 | 2,17% | 262.115,00 |
| 04.02.2025 | 216,93 | 220,16 | 216,02 | 216,80 | 0,51% | 317.322,00 |
| 03.02.2025 | 208,07 | 216,25 | 203,75 | 215,70 | 0,84% | 242.810,00 |
| 31.01.2025 | 216,59 | 222,00 | 207,39 | 213,91 | 2,56% | 640.919,00 |
| 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 |