202,000€
0,60%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 200,55 | 205,20 | 199,00 | 202,90 | 1,05% | - |
| 29.01.2025 | 196,00 | 200,80 | 196,00 | 200,80 | 1,83% | - |
| 28.01.2025 | 195,40 | 198,80 | 195,40 | 197,20 | 1,70% | 6,00 |
| 27.01.2025 | 193,90 | 193,90 | 193,90 | 193,90 | -2,66% | - |
| 24.01.2025 | 206,20 | 206,20 | 199,20 | 199,20 | -4,60% | - |
| 23.01.2025 | 206,60 | 208,80 | 206,60 | 208,80 | 0,10% | - |
| 22.01.2025 | 207,20 | 209,80 | 207,20 | 208,60 | -0,19% | 10,00 |
| 21.01.2025 | 206,60 | 209,00 | 206,60 | 209,00 | 0,87% | - |
| 20.01.2025 | 207,20 | 207,20 | 207,20 | 207,20 | -0,48% | - |
| 17.01.2025 | 206,80 | 208,20 | 206,80 | 208,20 | 0,68% | - |
| 16.01.2025 | 204,60 | 206,80 | 204,60 | 206,80 | 0,10% | - |
| 15.01.2025 | 200,20 | 208,00 | 200,20 | 206,60 | 2,18% | 5,00 |
| 14.01.2025 | 198,40 | 202,20 | 198,40 | 202,20 | 2,12% | - |
| 13.01.2025 | 200,20 | 200,20 | 198,00 | 198,00 | -1,98% | 40,00 |
| 10.01.2025 | 207,20 | 207,20 | 202,00 | 202,00 | -2,51% | 60,00 |
| 09.01.2025 | 204,40 | 213,60 | 204,40 | 207,20 | 0,39% | 100,00 |
| 08.01.2025 | 202,00 | 206,40 | 202,00 | 206,40 | 2,18% | - |
| 07.01.2025 | 202,20 | 202,20 | 202,00 | 202,00 | -0,49% | - |
| 06.01.2025 | 203,00 | 203,00 | 203,00 | 203,00 | 0,20% | - |
| 03.01.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -0,69% | - |
| 02.01.2025 | 201,80 | 204,00 | 201,80 | 204,00 | -0,49% | - |
| 30.12.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 0,00% | - |
| 27.12.2024 | 207,20 | 207,20 | 205,00 | 205,00 | -0,87% | - |
| 23.12.2024 | 206,00 | 206,80 | 206,00 | 206,80 | -0,67% | - |
| 20.12.2024 | 206,00 | 208,20 | 206,00 | 208,20 | -1,42% | - |
| 19.12.2024 | 208,40 | 211,20 | 208,40 | 211,20 | 0,00% | - |
| 18.12.2024 | 215,00 | 215,00 | 211,20 | 211,20 | -2,58% | 20,00 |
| 17.12.2024 | 215,00 | 216,80 | 215,00 | 216,80 | 0,84% | 5,00 |
| 16.12.2024 | 215,00 | 215,00 | 215,00 | 215,00 | 0,00% | - |
| 13.12.2024 | 217,00 | 217,00 | 215,00 | 215,00 | -2,71% | - |
| 12.12.2024 | 221,80 | 221,80 | 221,00 | 221,00 | -1,69% | - |
| 11.12.2024 | 221,20 | 227,00 | 221,20 | 224,80 | 0,99% | 10,00 |
| 10.12.2024 | 215,00 | 222,60 | 215,00 | 222,60 | 3,53% | 5,00 |
| 09.12.2024 | 209,20 | 215,00 | 209,20 | 215,00 | 2,58% | - |
| 06.12.2024 | 209,00 | 209,60 | 209,00 | 209,60 | -0,29% | 60,00 |
| 05.12.2024 | 206,20 | 210,20 | 206,20 | 210,20 | 0,67% | - |
| 04.12.2024 | 205,60 | 208,80 | 205,60 | 208,80 | 0,68% | - |
| 03.12.2024 | 207,20 | 212,20 | 207,20 | 207,40 | -0,38% | 25,00 |
| 02.12.2024 | 205,00 | 210,40 | 205,00 | 208,20 | 1,56% | 80,00 |
| 29.11.2024 | 202,00 | 205,00 | 202,00 | 205,00 | 1,49% | - |
| 28.11.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -0,79% | 170,00 |
| 27.11.2024 | 202,00 | 203,60 | 202,00 | 203,60 | -0,97% | - |
| 26.11.2024 | 206,60 | 206,60 | 205,60 | 205,60 | -3,56% | 15,00 |
| 25.11.2024 | 213,20 | 213,20 | 213,20 | 213,20 | 1,04% | - |
| 22.11.2024 | 205,40 | 211,00 | 205,40 | 211,00 | 1,44% | - |
| 21.11.2024 | 202,20 | 210,20 | 202,20 | 208,00 | 2,06% | 100,00 |
| 20.11.2024 | 199,00 | 203,80 | 199,00 | 203,80 | 2,41% | - |
| 19.11.2024 | 200,20 | 200,20 | 199,00 | 199,00 | -0,90% | 30,00 |
| 18.11.2024 | 200,80 | 200,80 | 200,80 | 200,80 | -2,14% | 16,00 |
| 15.11.2024 | 205,40 | 205,40 | 205,20 | 205,20 | -0,97% | - |
| 14.11.2024 | 208,60 | 208,60 | 207,20 | 207,20 | -1,05% | - |
| 13.11.2024 | 208,00 | 216,20 | 208,00 | 209,40 | -0,76% | 200,00 |
| 12.11.2024 | 210,60 | 211,00 | 210,60 | 211,00 | -4,00% | - |
| 11.11.2024 | 206,00 | 219,80 | 206,00 | 219,80 | 6,29% | 41,00 |
| 08.11.2024 | 203,80 | 206,80 | 203,80 | 206,80 | 0,49% | - |
| 07.11.2024 | 205,00 | 211,80 | 205,00 | 205,80 | -1,15% | 207,00 |
| 06.11.2024 | 199,00 | 208,20 | 199,00 | 208,20 | 9,81% | 122,00 |
| 05.11.2024 | 184,20 | 189,60 | 184,20 | 189,60 | 2,32% | 100,00 |
| 04.11.2024 | 182,00 | 185,30 | 182,00 | 185,30 | 1,04% | - |
| 01.11.2024 | 181,50 | 183,40 | 181,50 | 183,40 | 0,38% | - |
| 31.10.2024 | 185,20 | 185,20 | 182,70 | 182,70 | -2,77% | - |
| 30.10.2024 | 185,70 | 187,90 | 185,70 | 187,90 | 0,16% | - |
| 29.10.2024 | 186,10 | 191,60 | 186,10 | 187,60 | -0,32% | 9,00 |
| 28.10.2024 | 184,40 | 188,20 | 184,40 | 188,20 | 3,07% | - |
| 25.10.2024 | 182,60 | 182,60 | 182,60 | 182,60 | -1,24% | - |
| 24.10.2024 | 184,60 | 184,90 | 184,60 | 184,90 | -0,64% | - |
| 23.10.2024 | 180,90 | 186,10 | 180,90 | 186,10 | 1,31% | - |
| 22.10.2024 | 184,90 | 184,90 | 183,70 | 183,70 | -2,34% | 15,00 |
| 21.10.2024 | 188,10 | 190,60 | 188,00 | 188,10 | 0,80% | 155,00 |
| 18.10.2024 | 186,60 | 186,60 | 186,60 | 186,60 | -1,79% | - |
| 17.10.2024 | 199,20 | 199,20 | 184,30 | 190,00 | -6,68% | 122,00 |
| 16.10.2024 | 200,40 | 203,60 | 200,40 | 203,60 | -0,20% | - |
| 15.10.2024 | 203,60 | 204,00 | 203,60 | 204,00 | -0,78% | - |
| 14.10.2024 | 203,40 | 205,60 | 203,40 | 205,60 | 1,08% | - |
| 11.10.2024 | 203,40 | 203,40 | 203,40 | 203,40 | -0,97% | - |
| 10.10.2024 | 206,40 | 206,40 | 205,40 | 205,40 | -1,53% | - |
| 09.10.2024 | 202,40 | 209,80 | 202,40 | 208,60 | 1,56% | 40,00 |
| 08.10.2024 | 201,20 | 208,00 | 201,20 | 205,40 | 0,88% | 49,00 |
| 07.10.2024 | 199,80 | 205,80 | 199,80 | 203,60 | 4,30% | 15,00 |
| 04.10.2024 | 195,20 | 195,20 | 195,20 | 195,20 | -0,96% | - |
| 03.10.2024 | 195,00 | 201,20 | 195,00 | 197,10 | -0,40% | 20,00 |
| 02.10.2024 | 192,80 | 197,90 | 192,80 | 197,90 | 2,70% | - |
| 01.10.2024 | 192,70 | 192,70 | 192,70 | 192,70 | 1,37% | - |
| 30.09.2024 | 190,10 | 190,10 | 190,10 | 190,10 | -1,35% | - |
| 27.09.2024 | 190,20 | 192,70 | 190,20 | 192,70 | 0,47% | - |
| 26.09.2024 | 190,30 | 191,80 | 190,30 | 191,80 | -0,42% | - |
| 25.09.2024 | 191,50 | 192,60 | 191,50 | 192,60 | -0,98% | - |
| 24.09.2024 | 200,80 | 200,80 | 194,50 | 194,50 | -1,12% | 45,00 |
| 23.09.2024 | 191,40 | 200,00 | 191,40 | 196,70 | 1,92% | 52,00 |
| 20.09.2024 | 195,10 | 195,10 | 193,00 | 193,00 | 2,55% | - |
| 19.09.2024 | 188,20 | 188,20 | 188,20 | 188,20 | 0,00% | - |
| 18.09.2024 | 188,20 | 188,20 | 188,20 | 188,20 | -1,31% | - |
| 17.09.2024 | 188,20 | 190,70 | 188,20 | 190,70 | 0,85% | - |
| 16.09.2024 | 185,00 | 189,10 | 185,00 | 189,10 | 1,39% | - |
| 13.09.2024 | 180,90 | 186,50 | 180,90 | 186,50 | 4,25% | - |
| 12.09.2024 | 178,90 | 178,90 | 178,90 | 178,90 | -0,56% | - |
| 11.09.2024 | 173,00 | 179,90 | 173,00 | 179,90 | 5,14% | - |
| 10.09.2024 | 171,10 | 171,10 | 171,10 | 171,10 | 0,65% | - |
| 09.09.2024 | 170,00 | 170,00 | 170,00 | 170,00 | -0,76% | - |
| 06.09.2024 | 169,40 | 171,30 | 169,40 | 171,30 | -0,52% | - |