206,160$
2,30%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 205,18 | 206,62 | 202,47 | 206,29 | 2,36% | 115.701,00 |
| 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 |
| 15.04.2024 | 153,23 | 154,93 | 151,65 | 153,17 | 0,17% | 202.776,00 |
| 12.04.2024 | 152,95 | 153,81 | 151,59 | 152,91 | -0,86% | 118.644,00 |
| 11.04.2024 | 153,78 | 154,65 | 151,18 | 154,23 | 0,17% | 176.443,00 |
| 10.04.2024 | 154,71 | 155,35 | 152,79 | 153,97 | -2,60% | 147.653,00 |
| 09.04.2024 | 158,55 | 158,55 | 155,97 | 158,08 | 0,14% | 60.908,00 |
| 08.04.2024 | 159,63 | 160,60 | 157,64 | 157,86 | -0,80% | 84.696,00 |
| 05.04.2024 | 155,75 | 159,90 | 155,75 | 159,13 | 2,12% | 140.449,00 |
| 04.04.2024 | 158,41 | 159,00 | 155,24 | 155,82 | -0,72% | 116.420,00 |
| 03.04.2024 | 156,73 | 159,20 | 156,56 | 156,95 | -0,49% | 127.010,00 |
| 02.04.2024 | 157,94 | 157,94 | 155,71 | 157,73 | -1,23% | 176.084,00 |
| 01.04.2024 | 162,49 | 162,81 | 158,59 | 159,69 | -1,31% | 96.959,00 |
| 28.03.2024 | 161,80 | 164,30 | 160,65 | 161,81 | 0,50% | 198.714,00 |
| 27.03.2024 | 159,08 | 161,18 | 158,84 | 161,00 | 2,22% | 98.529,00 |
| 26.03.2024 | 159,51 | 159,51 | 157,24 | 157,50 | -0,67% | 114.194,00 |
| 25.03.2024 | 160,28 | 160,87 | 158,46 | 158,57 | -1,04% | 64.402,00 |
| 22.03.2024 | 159,54 | 160,43 | 158,19 | 160,24 | 0,75% | 87.727,00 |
| 21.03.2024 | 158,33 | 161,38 | 157,55 | 159,05 | 1,01% | 143.070,00 |
| 20.03.2024 | 155,96 | 158,98 | 154,67 | 157,46 | 1,02% | 112.301,00 |
| 19.03.2024 | 154,18 | 156,65 | 153,75 | 155,87 | 0,95% | 121.866,00 |
| 18.03.2024 | 154,10 | 156,19 | 153,61 | 154,40 | 0,36% | 136.907,00 |
| 15.03.2024 | 151,16 | 154,25 | 151,16 | 153,84 | 1,09% | 332.635,00 |
| 14.03.2024 | 153,62 | 154,42 | 150,87 | 152,18 | -1,09% | 140.024,00 |
| 13.03.2024 | 157,34 | 157,91 | 153,41 | 153,85 | -2,60% | 174.174,00 |
| 12.03.2024 | 157,00 | 158,21 | 155,98 | 157,96 | 0,15% | 89.941,00 |
| 11.03.2024 | 160,95 | 160,95 | 157,26 | 157,72 | -2,06% | 115.139,00 |
| 08.03.2024 | 164,20 | 164,20 | 161,01 | 161,04 | -1,06% | 119.625,00 |
| 07.03.2024 | 163,61 | 164,81 | 162,30 | 162,77 | 0,10% | 140.903,00 |
| 06.03.2024 | 162,30 | 164,62 | 161,33 | 162,61 | 0,78% | 130.328,00 |
| 05.03.2024 | 160,66 | 164,37 | 160,16 | 161,35 | -0,26% | 170.290,00 |