180,950€
-11,47%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 181,30 | 182,75 | 177,20 | 180,95 | -4,08% | - |
| 12.03.2025 | 190,15 | 192,90 | 187,25 | 188,65 | -7,71% | - |
| 08.11.2024 | 204,40 | 204,40 | 204,40 | 204,40 | -0,58% | - |
| 07.11.2024 | 205,60 | 205,60 | 205,60 | 205,60 | 5,60% | - |
| 06.11.2024 | 194,70 | 194,70 | 194,70 | 194,70 | 5,19% | - |
| 05.11.2024 | 185,10 | 185,10 | 185,10 | 185,10 | -0,75% | - |
| 30.10.2024 | 186,50 | 186,50 | 186,50 | 186,50 | 0,65% | - |
| 28.10.2024 | 185,30 | 185,30 | 185,30 | 185,30 | 1,04% | - |
| 25.10.2024 | 183,40 | 183,40 | 183,40 | 183,40 | -1,03% | - |
| 24.10.2024 | 185,30 | 185,30 | 185,30 | 185,30 | 1,98% | - |
| 23.10.2024 | 181,70 | 181,70 | 181,70 | 181,70 | -2,05% | - |
| 22.10.2024 | 185,50 | 185,50 | 185,50 | 185,50 | -1,90% | - |
| 18.10.2024 | 189,10 | 189,10 | 189,10 | 189,10 | -5,45% | - |
| 17.10.2024 | 200,00 | 200,00 | 200,00 | 200,00 | -0,70% | - |
| 16.10.2024 | 201,40 | 201,40 | 201,40 | 201,40 | -1,27% | - |
| 14.10.2024 | 204,00 | 204,00 | 204,00 | 204,00 | 0,79% | - |
| 08.10.2024 | 202,40 | 202,40 | 202,40 | 202,40 | 12,69% | - |
| 12.09.2024 | 179,60 | 179,60 | 179,60 | 179,60 | 3,16% | - |
| 11.09.2024 | 174,10 | 174,10 | 174,10 | 174,10 | 0,06% | - |
| 05.09.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -6,70% | - |
| 03.09.2024 | 186,50 | 186,50 | 186,50 | 186,50 | 2,81% | - |
| 28.08.2024 | 181,40 | 181,40 | 181,40 | 181,40 | -0,87% | - |
| 27.08.2024 | 183,00 | 183,00 | 183,00 | 183,00 | 2,01% | - |
| 26.08.2024 | 179,40 | 179,40 | 179,40 | 179,40 | -0,66% | - |
| 23.08.2024 | 180,60 | 180,60 | 180,60 | 180,60 | -0,39% | - |
| 20.08.2024 | 181,30 | 181,30 | 181,30 | 181,30 | 5,28% | - |
| 07.08.2024 | 172,20 | 172,20 | 172,20 | 172,20 | 1,00% | - |
| 06.08.2024 | 170,50 | 170,50 | 170,50 | 170,50 | -1,62% | - |
| 05.08.2024 | 173,30 | 173,30 | 173,30 | 173,30 | -5,51% | - |
| 02.08.2024 | 183,40 | 183,40 | 183,40 | 183,40 | -2,71% | - |
| 01.08.2024 | 188,50 | 188,50 | 188,50 | 188,50 | 1,78% | - |
| 31.07.2024 | 185,20 | 185,20 | 185,20 | 185,20 | -0,05% | - |
| 24.07.2024 | 185,30 | 185,30 | 185,30 | 185,30 | 1,42% | - |
| 23.07.2024 | 182,70 | 182,70 | 182,70 | 182,70 | 5,73% | - |
| 22.07.2024 | 172,80 | 172,80 | 172,80 | 172,80 | -4,27% | - |
| 19.07.2024 | 180,50 | 180,50 | 180,50 | 180,50 | -0,77% | - |
| 17.07.2024 | 181,90 | 181,90 | 181,90 | 181,90 | 2,42% | - |
| 16.07.2024 | 177,60 | 177,60 | 177,60 | 177,60 | 1,31% | - |
| 15.07.2024 | 175,30 | 175,30 | 175,30 | 175,30 | 3,54% | - |
| 10.07.2024 | 169,30 | 169,30 | 169,30 | 169,30 | -1,23% | - |
| 09.07.2024 | 171,40 | 171,40 | 171,40 | 171,40 | 0,41% | - |
| 08.07.2024 | 170,70 | 170,70 | 170,70 | 170,70 | -0,87% | - |
| 05.07.2024 | 172,20 | 172,20 | 172,20 | 172,20 | -0,63% | - |
| 03.05.2024 | 173,30 | 173,30 | 173,30 | 173,30 | 3,03% | - |
| 02.05.2024 | 168,20 | 168,20 | 168,20 | 168,20 | -1,75% | - |
| 30.04.2024 | 171,20 | 171,20 | 171,20 | 171,20 | -0,17% | - |
| 29.04.2024 | 171,50 | 171,50 | 171,50 | 171,50 | 2,02% | - |
| 25.04.2024 | 168,10 | 168,10 | 168,10 | 168,10 | -2,44% | - |
| 24.04.2024 | 172,30 | 172,30 | 172,30 | 172,30 | 2,74% | - |
| 23.04.2024 | 167,70 | 167,70 | 167,70 | 167,70 | 1,82% | - |
| 22.04.2024 | 164,70 | 164,70 | 164,70 | 164,70 | -0,12% | - |
| 19.04.2024 | 164,90 | 164,90 | 164,90 | 164,90 | 14,99% | - |
| 17.04.2024 | 143,40 | 143,40 | 143,40 | 143,40 | 0,99% | - |
| 15.04.2024 | 142,00 | 142,00 | 142,00 | 142,00 | -0,63% | - |
| 12.04.2024 | 142,90 | 142,90 | 142,90 | 142,90 | 1,13% | - |
| 11.04.2024 | 141,30 | 141,30 | 141,30 | 141,30 | -2,48% | - |
| 08.04.2024 | 144,90 | 144,90 | 144,90 | 144,90 | 1,90% | - |
| 05.04.2024 | 142,20 | 142,20 | 142,20 | 142,20 | -0,63% | - |
| 04.04.2024 | 143,10 | 143,10 | 143,10 | 143,10 | -0,90% | - |
| 03.04.2024 | 144,40 | 144,40 | 144,40 | 144,40 | -1,77% | - |
| 02.04.2024 | 147,00 | 147,00 | 147,00 | 147,00 | -0,68% | - |
| 28.03.2024 | 148,00 | 148,00 | 148,00 | 148,00 | 2,78% | - |
| 27.03.2024 | 144,00 | 144,00 | 144,00 | 144,00 | -0,69% | - |
| 26.03.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -0,68% | - |
| 25.03.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 0,69% | - |
| 22.03.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 1,40% | - |
| 21.03.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 0,70% | - |
| 20.03.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 0,71% | - |
| 19.03.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 1,44% | - |
| 18.03.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -3,47% | - |
| 13.03.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 1,41% | - |
| 12.03.2024 | 142,00 | 142,00 | 142,00 | 142,00 | -2,07% | - |
| 11.03.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -0,68% | - |
| 08.03.2024 | 146,00 | 146,00 | 146,00 | 146,00 | -0,68% | - |
| 07.03.2024 | 147,00 | 147,00 | 147,00 | 147,00 | 0,68% | - |
| 06.03.2024 | 146,00 | 146,00 | 146,00 | 146,00 | -0,68% | - |
| 05.03.2024 | 147,00 | 147,00 | 147,00 | 147,00 | 1,38% | - |
| 04.03.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 1,40% | - |
| 29.02.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 0,00% | - |
| 28.02.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 0,70% | - |
| 26.02.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 0,00% | - |
| 23.02.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 0,71% | - |
| 22.02.2024 | 141,00 | 141,00 | 141,00 | 141,00 | -1,40% | - |
| 21.02.2024 | 143,00 | 143,00 | 143,00 | 143,00 | -0,69% | - |
| 20.02.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 0,00% | - |
| 19.02.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 0,70% | - |
| 16.02.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 1,42% | - |
| 15.02.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 2,17% | - |
| 14.02.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -0,72% | - |
| 13.02.2024 | 139,00 | 139,00 | 139,00 | 139,00 | 1,46% | - |
| 12.02.2024 | 137,00 | 137,00 | 137,00 | 137,00 | 2,24% | - |
| 09.02.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 2,29% | - |
| 08.02.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 1,55% | - |
| 07.02.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 0,78% | - |
| 06.02.2024 | 128,00 | 128,00 | 128,00 | 128,00 | -2,29% | - |
| 05.02.2024 | 131,00 | 131,00 | 131,00 | 131,00 | -0,76% | - |
| 02.02.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,76% | - |
| 01.02.2024 | 131,00 | 131,00 | 131,00 | 131,00 | -1,50% | - |
| 31.01.2024 | 133,00 | 133,00 | 133,00 | 133,00 | 0,00% | - |
| 30.01.2024 | 133,00 | 133,00 | 133,00 | 133,00 | 2,31% | - |