156,300€
0,45%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 154,90 | 155,50 | 154,90 | 155,50 | -0,06% | - |
| 30.10.2025 | 155,80 | 155,80 | 155,60 | 155,60 | -0,70% | - |
| 29.10.2025 | 157,80 | 157,80 | 156,70 | 156,70 | -0,95% | - |
| 28.10.2025 | 155,30 | 158,20 | 155,30 | 158,20 | 1,22% | - |
| 27.10.2025 | 159,90 | 159,90 | 156,30 | 156,30 | -2,25% | 4,00 |
| 24.10.2025 | 159,00 | 159,90 | 159,00 | 159,90 | -0,25% | - |
| 23.10.2025 | 155,20 | 160,30 | 155,20 | 160,30 | 1,97% | - |
| 22.10.2025 | 150,80 | 157,20 | 150,80 | 157,20 | 3,69% | - |
| 21.10.2025 | 159,10 | 159,10 | 151,60 | 151,60 | -4,95% | 70,00 |
| 20.10.2025 | 155,30 | 159,50 | 155,30 | 159,50 | 4,38% | 12,00 |
| 17.10.2025 | 149,00 | 152,80 | 149,00 | 152,80 | 0,86% | - |
| 16.10.2025 | 153,60 | 153,60 | 151,50 | 151,50 | -1,75% | - |
| 15.10.2025 | 152,20 | 154,20 | 152,20 | 154,20 | 0,46% | - |
| 14.10.2025 | 150,40 | 153,50 | 150,40 | 153,50 | 1,05% | - |
| 13.10.2025 | 148,10 | 151,90 | 148,10 | 151,90 | 3,05% | 50,00 |
| 10.10.2025 | 148,90 | 149,20 | 147,40 | 147,40 | -1,27% | - |
| 09.10.2025 | 151,80 | 151,80 | 149,30 | 149,30 | -2,35% | - |
| 08.10.2025 | 151,90 | 156,20 | 151,90 | 152,90 | 0,26% | 5,00 |
| 07.10.2025 | 152,30 | 152,50 | 152,30 | 152,50 | -0,33% | - |
| 06.10.2025 | 152,40 | 153,00 | 152,40 | 153,00 | -0,84% | - |
| 03.10.2025 | 151,50 | 155,50 | 151,50 | 154,30 | 1,11% | 20,00 |
| 02.10.2025 | 148,30 | 152,60 | 148,30 | 152,60 | 1,40% | - |
| 01.10.2025 | 149,10 | 150,50 | 149,10 | 150,50 | 0,07% | - |
| 30.09.2025 | 149,10 | 150,40 | 149,10 | 150,40 | 0,27% | - |
| 29.09.2025 | 149,10 | 150,00 | 149,10 | 150,00 | 0,00% | - |
| 26.09.2025 | 147,80 | 150,00 | 147,80 | 150,00 | 0,60% | - |
| 25.09.2025 | 144,90 | 149,10 | 144,60 | 149,10 | 1,57% | 40,00 |
| 24.09.2025 | 146,80 | 146,80 | 146,80 | 146,80 | -0,27% | - |
| 23.09.2025 | 148,20 | 148,20 | 147,20 | 147,20 | -0,94% | - |
| 22.09.2025 | 148,60 | 148,60 | 147,60 | 148,60 | -1,13% | 70,00 |
| 19.09.2025 | 149,40 | 150,30 | 149,40 | 150,30 | 0,87% | - |
| 18.09.2025 | 144,80 | 149,00 | 144,80 | 149,00 | 0,68% | 10,00 |
| 17.09.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 0,07% | - |
| 16.09.2025 | 150,60 | 150,60 | 147,90 | 147,90 | -2,63% | - |
| 15.09.2025 | 149,70 | 151,90 | 149,70 | 151,90 | 0,66% | - |
| 12.09.2025 | 152,50 | 152,50 | 150,90 | 150,90 | -1,31% | - |
| 11.09.2025 | 148,20 | 152,90 | 148,20 | 152,90 | 1,26% | 300,00 |
| 10.09.2025 | 151,00 | 151,00 | 151,00 | 151,00 | -0,46% | - |
| 09.09.2025 | 154,10 | 154,10 | 151,70 | 151,70 | -1,30% | - |
| 08.09.2025 | 154,10 | 154,10 | 153,70 | 153,70 | -0,84% | - |
| 05.09.2025 | 155,00 | 155,00 | 155,00 | 155,00 | -0,39% | - |
| 04.09.2025 | 153,70 | 155,60 | 153,70 | 155,60 | 0,71% | - |
| 03.09.2025 | 152,80 | 154,50 | 152,80 | 154,50 | 0,00% | - |
| 02.09.2025 | 155,00 | 157,90 | 154,50 | 154,50 | -1,02% | 60,00 |
| 01.09.2025 | 158,20 | 158,40 | 156,10 | 156,10 | 0,71% | 22,00 |
| 29.08.2025 | 157,50 | 157,50 | 155,00 | 155,00 | -1,90% | - |
| 28.08.2025 | 159,90 | 159,90 | 158,00 | 158,00 | -1,25% | - |
| 27.08.2025 | 157,90 | 160,00 | 157,90 | 160,00 | 0,76% | - |
| 26.08.2025 | 156,80 | 158,80 | 156,80 | 158,80 | -0,06% | 50,00 |
| 25.08.2025 | 159,50 | 159,50 | 158,90 | 158,90 | -0,94% | - |
| 22.08.2025 | 155,90 | 160,40 | 155,90 | 160,40 | 2,62% | - |
| 21.08.2025 | 158,90 | 158,90 | 156,30 | 156,30 | -2,01% | - |
| 20.08.2025 | 158,80 | 159,50 | 158,80 | 159,50 | -0,19% | - |
| 19.08.2025 | 158,60 | 159,80 | 158,60 | 159,80 | 0,57% | - |
| 18.08.2025 | 158,60 | 158,90 | 158,60 | 158,90 | 0,19% | - |
| 15.08.2025 | 163,10 | 163,10 | 158,60 | 158,60 | -2,34% | 63,00 |
| 14.08.2025 | 162,60 | 162,60 | 162,40 | 162,40 | -2,58% | - |
| 13.08.2025 | 162,40 | 166,70 | 162,40 | 166,70 | 1,89% | 9,00 |
| 12.08.2025 | 160,50 | 163,60 | 160,50 | 163,60 | 1,05% | - |
| 11.08.2025 | 160,00 | 161,90 | 160,00 | 161,90 | 0,56% | 200,00 |
| 08.08.2025 | 160,10 | 161,00 | 160,10 | 161,00 | 0,63% | - |
| 07.08.2025 | 159,10 | 160,00 | 159,10 | 160,00 | 0,88% | - |
| 06.08.2025 | 157,70 | 158,60 | 157,70 | 158,60 | 0,44% | - |
| 05.08.2025 | 159,00 | 159,00 | 157,90 | 157,90 | -0,63% | - |
| 04.08.2025 | 155,10 | 158,90 | 155,10 | 158,90 | -2,22% | - |
| 01.08.2025 | 162,50 | 162,50 | 162,50 | 162,50 | -1,52% | - |
| 31.07.2025 | 165,60 | 165,60 | 165,00 | 165,00 | -1,08% | - |
| 30.07.2025 | 161,10 | 166,80 | 161,10 | 166,80 | 3,35% | - |
| 29.07.2025 | 164,50 | 164,50 | 161,40 | 161,40 | -2,60% | 124,00 |
| 28.07.2025 | 164,10 | 168,20 | 164,10 | 165,70 | 0,91% | 75,00 |
| 25.07.2025 | 159,80 | 164,20 | 159,80 | 164,20 | 2,31% | - |
| 24.07.2025 | 160,30 | 164,80 | 160,30 | 160,50 | -0,99% | 24,00 |
| 23.07.2025 | 173,60 | 173,60 | 162,10 | 162,10 | -6,52% | 162,00 |
| 22.07.2025 | 212,40 | 212,40 | 173,40 | 173,40 | -16,87% | 182,00 |
| 21.07.2025 | 207,80 | 208,60 | 207,80 | 208,60 | -0,48% | - |
| 18.07.2025 | 209,60 | 209,60 | 209,60 | 209,60 | -0,95% | - |
| 17.07.2025 | 204,80 | 211,60 | 204,80 | 211,60 | 2,62% | - |
| 16.07.2025 | 201,80 | 206,20 | 201,80 | 206,20 | 0,49% | - |
| 15.07.2025 | 202,60 | 205,20 | 202,60 | 205,20 | 0,39% | - |
| 14.07.2025 | 201,20 | 204,40 | 201,20 | 204,40 | 0,39% | - |
| 11.07.2025 | 202,20 | 203,60 | 202,20 | 203,60 | -0,59% | - |
| 10.07.2025 | 201,40 | 204,80 | 201,40 | 204,80 | 1,99% | - |
| 09.07.2025 | 200,80 | 200,80 | 200,80 | 200,80 | -0,99% | 24,00 |
| 08.07.2025 | 201,60 | 202,80 | 201,60 | 202,80 | -0,10% | - |
| 07.07.2025 | 203,20 | 203,20 | 203,00 | 203,00 | 0,30% | - |
| 04.07.2025 | 203,00 | 203,00 | 202,40 | 202,40 | -1,36% | - |
| 03.07.2025 | 201,40 | 205,20 | 201,40 | 205,20 | 1,68% | - |
| 02.07.2025 | 202,60 | 202,60 | 201,80 | 201,80 | -0,88% | - |
| 01.07.2025 | 205,20 | 205,80 | 203,60 | 203,60 | -4,50% | 129,00 |
| 30.06.2025 | 208,40 | 213,20 | 208,40 | 213,20 | 2,11% | 6,00 |
| 27.06.2025 | 209,20 | 209,20 | 208,80 | 208,80 | -0,57% | - |
| 26.06.2025 | 205,40 | 210,00 | 205,40 | 210,00 | -2,69% | - |
| 25.06.2025 | 210,40 | 215,80 | 210,40 | 215,80 | 1,89% | 10,00 |
| 24.06.2025 | 211,40 | 211,80 | 211,40 | 211,80 | 1,53% | - |
| 23.06.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -0,48% | - |
| 20.06.2025 | 207,00 | 209,60 | 207,00 | 209,60 | 1,65% | - |
| 19.06.2025 | 207,60 | 212,40 | 206,20 | 206,20 | -1,15% | 15,00 |
| 18.06.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -1,04% | - |
| 17.06.2025 | 207,40 | 210,80 | 207,40 | 210,80 | 0,57% | - |
| 16.06.2025 | 207,80 | 209,60 | 207,80 | 209,60 | 0,38% | - |