Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 106,95 | 110,26 | 105,70 | 108,11 | 1,45% | - |
| 25.02.2021 | 107,39 | 107,39 | 106,51 | 106,56 | -2,90% | - |
| 24.02.2021 | 105,90 | 109,76 | 0,00 | 109,74 | 4,26% | - |
| 23.02.2021 | 103,43 | 105,90 | 102,51 | 105,26 | -1,02% | - |
| 22.02.2021 | 105,55 | 106,71 | 104,95 | 106,35 | 0,14% | - |
| 19.02.2021 | 106,94 | 107,01 | 105,23 | 106,21 | 1,00% | - |
| 18.02.2021 | 104,22 | 106,31 | 103,50 | 105,16 | 0,01% | - |
| 17.02.2021 | 105,20 | 105,21 | 105,14 | 105,15 | -1,32% | - |
| 16.02.2021 | 108,11 | 108,50 | 105,63 | 106,55 | -0,92% | - |
| 12.02.2021 | 105,68 | 107,54 | 105,22 | 107,54 | 1,54% | - |
| 11.02.2021 | 105,35 | 106,45 | 103,59 | 105,91 | 1,80% | - |
| 10.02.2021 | 106,30 | 106,30 | 102,44 | 104,04 | -2,40% | - |
| 09.02.2021 | 106,72 | 107,19 | 105,46 | 106,59 | 1,25% | - |
| 08.02.2021 | 101,33 | 105,28 | 101,33 | 105,28 | 5,53% | - |
| 05.02.2021 | 98,55 | 99,81 | 97,32 | 99,76 | 0,53% | - |
| 04.02.2021 | 99,50 | 99,50 | 99,07 | 99,23 | 3,31% | - |
| 03.02.2021 | 95,45 | 97,83 | 94,76 | 96,05 | -0,54% | - |
| 02.02.2021 | 96,87 | 96,87 | 96,57 | 96,57 | 2,57% | - |
| 01.02.2021 | 93,88 | 94,16 | 93,70 | 94,15 | 2,35% | - |
| 29.01.2021 | 94,77 | 94,96 | 0,00 | 91,99 | -4,86% | - |
| 28.01.2021 | 100,55 | 101,46 | 96,68 | 96,68 | -3,72% | - |
| 27.01.2021 | 99,69 | 103,12 | 99,28 | 100,42 | -0,60% | - |
| 26.01.2021 | 102,76 | 103,52 | 0,00 | 101,03 | -0,79% | - |
| 25.01.2021 | 101,98 | 103,15 | 99,06 | 101,84 | 1,82% | - |
| 22.01.2021 | 98,11 | 100,01 | 98,11 | 100,01 | 3,12% | - |
| 21.01.2021 | 97,70 | 97,71 | 94,98 | 96,98 | -1,64% | - |
| 20.01.2021 | 103,04 | 103,04 | 97,01 | 98,60 | -1,86% | - |
| 19.01.2021 | 101,50 | 101,84 | 99,56 | 100,46 | 2,33% | - |
| 15.01.2021 | 101,15 | 101,48 | 97,88 | 98,17 | -7,87% | - |
| 14.01.2021 | 109,19 | 109,29 | 106,56 | 106,56 | -0,04% | - |
| 13.01.2021 | 107,94 | 108,23 | 105,93 | 106,61 | 0,51% | - |
| 12.01.2021 | 104,87 | 106,51 | 104,33 | 106,06 | 1,81% | - |
| 11.01.2021 | 104,44 | 104,74 | 102,69 | 104,17 | -0,53% | - |
| 08.01.2021 | 102,75 | 105,28 | 102,46 | 104,73 | 3,15% | - |
| 07.01.2021 | 99,42 | 101,91 | 99,22 | 101,53 | 4,12% | - |
| 06.01.2021 | 94,26 | 97,64 | 94,14 | 97,51 | 5,67% | - |
| 05.01.2021 | 92,05 | 93,48 | 91,38 | 92,28 | 1,47% | - |
| 04.01.2021 | 91,56 | 91,62 | 88,71 | 90,94 | -3,59% | - |
| 31.12.2020 | 93,17 | 95,14 | 93,05 | 94,33 | 0,90% | - |
| 30.12.2020 | 93,10 | 94,41 | 92,89 | 93,48 | 0,77% | - |
| 29.12.2020 | 93,70 | 93,70 | 91,98 | 92,77 | -2,00% | - |
| 28.12.2020 | 97,08 | 97,08 | 91,83 | 94,66 | 1,04% | - |
| 24.12.2020 | 93,94 | 95,96 | 92,66 | 93,69 | 0,53% | - |
| 23.12.2020 | 92,09 | 94,11 | 91,97 | 93,19 | 1,82% | - |
| 22.12.2020 | 89,79 | 91,84 | 89,37 | 91,52 | 1,81% | - |
| 21.12.2020 | 88,66 | 90,28 | 88,61 | 89,89 | -0,65% | - |
| 18.12.2020 | 90,23 | 91,30 | 89,49 | 90,48 | 1,23% | - |
| 17.12.2020 | 88,96 | 89,80 | 88,36 | 89,38 | 0,77% | - |
| 16.12.2020 | 89,68 | 89,69 | 87,81 | 88,70 | -1,36% | - |
| 15.12.2020 | 88,53 | 90,01 | 88,12 | 89,92 | 2,54% | - |
| 14.12.2020 | 88,52 | 88,96 | 87,26 | 87,69 | -0,70% | - |
| 11.12.2020 | 89,19 | 89,23 | 87,20 | 88,31 | 0,02% | - |
| 10.12.2020 | 88,80 | 89,07 | 87,39 | 88,29 | 1,32% | - |
| 09.12.2020 | 85,87 | 87,48 | 85,53 | 87,14 | 3,89% | - |
| 08.12.2020 | 84,88 | 88,46 | 83,86 | 83,88 | -0,99% | - |
| 07.12.2020 | 84,97 | 85,07 | 83,83 | 84,72 | 1,60% | - |
| 04.12.2020 | 82,70 | 83,58 | 82,19 | 83,39 | 2,07% | - |
| 03.12.2020 | 82,08 | 83,07 | 81,52 | 81,69 | 0,17% | - |
| 02.12.2020 | 81,94 | 85,67 | 81,35 | 81,56 | -0,78% | - |
| 01.12.2020 | 82,05 | 82,22 | 82,05 | 82,20 | 0,13% | - |
| 30.11.2020 | 81,18 | 82,73 | 80,80 | 82,10 | 3,01% | - |
| 27.11.2020 | 81,32 | 82,23 | 79,70 | 79,70 | -4,67% | - |
| 25.11.2020 | 82,16 | 83,66 | 81,52 | 83,60 | 1,81% | - |
| 24.11.2020 | 81,41 | 82,96 | 81,09 | 82,11 | 2,03% | - |
| 23.11.2020 | 80,53 | 80,66 | 79,77 | 80,48 | 0,36% | - |
| 20.11.2020 | 79,06 | 80,57 | 78,79 | 80,19 | 0,97% | - |
| 19.11.2020 | 78,17 | 79,92 | 78,01 | 79,42 | 1,15% | - |
| 18.11.2020 | 78,62 | 80,27 | 78,52 | 78,52 | 1,39% | - |
| 17.11.2020 | 78,25 | 80,15 | 77,42 | 77,44 | -2,52% | - |
| 16.11.2020 | 79,86 | 80,81 | 78,88 | 79,45 | 3,31% | - |
| 13.11.2020 | 77,26 | 77,49 | 76,01 | 76,90 | 0,97% | - |
| 12.11.2020 | 76,93 | 77,52 | 75,03 | 76,17 | -2,08% | - |
| 11.11.2020 | 76,48 | 79,34 | 75,95 | 77,79 | 1,67% | - |
| 10.11.2020 | 77,91 | 78,06 | 0,00 | 76,51 | 1,23% | - |
| 09.11.2020 | 77,57 | 78,50 | 75,46 | 75,58 | 1,96% | - |
| 06.11.2020 | 75,77 | 75,77 | 0,00 | 74,13 | -1,12% | - |
| 05.11.2020 | 75,12 | 76,24 | 74,80 | 74,97 | 1,62% | - |
| 04.11.2020 | 74,15 | 74,48 | 72,99 | 73,77 | -1,07% | - |
| 03.11.2020 | 76,03 | 76,37 | 74,08 | 74,57 | 1,08% | - |
| 02.11.2020 | 74,46 | 75,48 | 73,18 | 73,77 | 1,03% | - |
| 30.10.2020 | 73,63 | 73,71 | 72,44 | 73,02 | -1,24% | - |
| 29.10.2020 | 73,81 | 74,27 | 72,71 | 73,94 | 0,69% | - |
| 28.10.2020 | 74,43 | 74,46 | 73,30 | 73,43 | -5,51% | - |
| 27.10.2020 | 77,71 | 77,71 | 77,71 | 77,71 | 2,26% | - |
| 26.10.2020 | 76,05 | 76,56 | 75,31 | 75,99 | -2,75% | - |
| 23.10.2020 | 77,23 | 78,14 | 76,00 | 78,14 | 2,28% | - |
| 22.10.2020 | 76,08 | 77,19 | 75,24 | 76,40 | 1,42% | - |
| 21.10.2020 | 76,70 | 76,88 | 75,21 | 75,33 | -0,51% | - |
| 20.10.2020 | 77,59 | 77,68 | 74,17 | 75,71 | -2,92% | - |
| 19.10.2020 | 79,90 | 79,90 | 77,07 | 77,99 | -3,36% | - |
| 16.10.2020 | 81,49 | 82,51 | 80,05 | 80,71 | 15,50% | - |
| 15.10.2020 | 71,49 | 72,13 | 69,88 | 69,88 | -3,17% | - |
| 14.10.2020 | 73,06 | 73,57 | 70,52 | 72,16 | 0,52% | - |
| 13.10.2020 | 72,45 | 72,45 | 71,34 | 71,79 | -0,47% | - |
| 12.10.2020 | 71,82 | 72,55 | 71,74 | 72,13 | 2,28% | - |
| 09.10.2020 | 70,41 | 71,17 | 70,02 | 70,52 | 1,23% | - |
| 08.10.2020 | 69,43 | 70,07 | 69,05 | 69,66 | 1,30% | - |
| 07.10.2020 | 69,19 | 69,19 | 67,75 | 68,76 | 0,77% | - |
| 06.10.2020 | 68,34 | 68,34 | 68,24 | 68,24 | -0,50% | - |
| 05.10.2020 | 67,74 | 68,59 | 67,39 | 68,58 | 2,76% | - |