182,408$
-0,40%
Echtzeit-Aktienkurs Badger Meter Inc.
Bid:
Ask:
Aktienkurse zur Badger Meter Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 182,06 | 183,12 | 181,24 | 181,24 | -1,04% | - |
| 24.04.2024 | 186,12 | 187,41 | 183,05 | 183,14 | -1,75% | 258.277,00 |
| 23.04.2024 | 181,87 | 186,78 | 181,87 | 186,40 | 2,90% | 225.504,00 |
| 22.04.2024 | 178,48 | 182,80 | 178,48 | 181,14 | 2,47% | 303.079,00 |
| 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% | 696.450,00 |
| 17.04.2024 | 154,90 | 155,31 | 152,52 | 153,00 | -0,71% | 181.026,00 |
| 16.04.2024 | 152,42 | 155,74 | 151,50 | 154,09 | 0,60% | 128.069,00 |
| 15.04.2024 | 153,23 | 154,93 | 151,65 | 153,17 | 0,17% | 202.781,00 |
| 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% | 176.570,00 |
| 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% | 60.913,00 |
| 08.04.2024 | 159,63 | 160,60 | 157,64 | 157,86 | -0,80% | 84.706,00 |
| 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% | 116.424,00 |
| 03.04.2024 | 156,73 | 159,20 | 156,56 | 156,95 | -0,49% | 127.141,00 |
| 02.04.2024 | 157,94 | 157,94 | 155,71 | 157,73 | -1,23% | 176.182,00 |
| 01.04.2024 | 162,49 | 162,81 | 158,59 | 159,69 | -1,31% | 96.987,00 |
| 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% | 98.535,00 |
| 26.03.2024 | 159,51 | 159,51 | 157,24 | 157,50 | -0,67% | 114.242,00 |
| 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% | 143.166,00 |
| 20.03.2024 | 155,96 | 158,98 | 154,67 | 157,46 | 1,02% | 112.349,00 |
| 19.03.2024 | 154,18 | 156,65 | 153,75 | 155,87 | 0,95% | 122.456,00 |
| 18.03.2024 | 154,10 | 156,19 | 153,61 | 154,40 | 0,36% | 137.024,00 |
| 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% | 140.089,00 |
| 13.03.2024 | 157,34 | 157,91 | 153,41 | 153,85 | -2,60% | 174.285,00 |
| 12.03.2024 | 157,00 | 158,21 | 155,98 | 157,96 | 0,15% | 89.943,00 |
| 11.03.2024 | 160,95 | 160,95 | 157,26 | 157,72 | -2,06% | 115.169,00 |
| 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% | 130.361,00 |
| 05.03.2024 | 160,66 | 164,37 | 160,16 | 161,35 | -0,26% | 170.293,00 |
| 04.03.2024 | 160,17 | 162,72 | 159,16 | 161,77 | 1,16% | 116.951,00 |
| 01.03.2024 | 159,27 | 160,60 | 158,40 | 159,92 | 0,78% | 116.464,00 |
| 29.02.2024 | 158,00 | 158,98 | 157,58 | 158,69 | 0,56% | 253.296,00 |
| 28.02.2024 | 156,29 | 159,08 | 156,29 | 157,80 | 0,20% | 83.839,00 |
| 27.02.2024 | 158,27 | 158,32 | 156,82 | 157,49 | 0,32% | 92.032,00 |
| 26.02.2024 | 157,05 | 157,30 | 155,75 | 156,98 | 0,26% | 153.755,00 |
| 23.02.2024 | 157,03 | 157,17 | 155,24 | 156,57 | 0,32% | 134.242,00 |
| 22.02.2024 | 156,07 | 156,78 | 153,80 | 156,07 | 0,24% | 187.973,00 |
| 21.02.2024 | 157,29 | 157,29 | 155,00 | 155,69 | -0,73% | 138.290,00 |
| 20.02.2024 | 156,00 | 157,77 | 155,50 | 156,83 | -0,37% | 127.520,00 |
| 16.02.2024 | 155,90 | 159,43 | 155,38 | 157,41 | 0,84% | 188.070,00 |
| 15.02.2024 | 154,47 | 156,33 | 154,04 | 156,10 | 1,71% | 223.675,00 |
| 14.02.2024 | 152,17 | 153,54 | 150,41 | 153,47 | 2,38% | 239.660,00 |
| 13.02.2024 | 148,80 | 151,57 | 147,96 | 149,90 | -1,53% | 304.730,00 |
| 12.02.2024 | 149,92 | 152,58 | 148,61 | 152,23 | 1,57% | 187.948,00 |
| 09.02.2024 | 146,92 | 151,14 | 146,77 | 149,88 | 2,36% | 199.160,00 |
| 08.02.2024 | 144,13 | 146,85 | 143,61 | 146,43 | 2,30% | 235.377,00 |
| 07.02.2024 | 140,82 | 144,11 | 139,82 | 143,14 | 1,73% | 215.609,00 |
| 06.02.2024 | 139,75 | 141,70 | 139,50 | 140,71 | 0,58% | 242.352,00 |
| 05.02.2024 | 142,42 | 142,75 | 139,60 | 139,90 | -2,62% | 264.279,00 |
| 02.02.2024 | 143,91 | 146,01 | 142,91 | 143,67 | -1,16% | 213.445,00 |
| 01.02.2024 | 145,40 | 147,04 | 144,82 | 145,35 | 0,94% | 210.626,00 |
| 31.01.2024 | 146,39 | 146,39 | 142,91 | 143,99 | -1,30% | 320.993,00 |
| 30.01.2024 | 146,61 | 146,61 | 142,73 | 145,89 | -0,36% | 221.553,00 |
| 29.01.2024 | 144,39 | 146,41 | 143,25 | 146,41 | 1,84% | 266.679,00 |
| 26.01.2024 | 151,70 | 151,98 | 140,00 | 143,77 | -5,61% | 484.096,00 |
| 25.01.2024 | 152,34 | 153,08 | 150,59 | 152,32 | 1,10% | 193.261,00 |
| 24.01.2024 | 156,09 | 156,09 | 150,66 | 150,67 | -2,37% | 140.490,00 |
| 23.01.2024 | 156,95 | 157,87 | 154,28 | 154,33 | -0,79% | 134.696,00 |
| 22.01.2024 | 153,05 | 156,27 | 153,05 | 155,56 | 2,52% | 246.637,00 |
| 19.01.2024 | 151,91 | 152,18 | 149,37 | 151,73 | 0,41% | 320.849,00 |
| 18.01.2024 | 149,76 | 151,63 | 149,19 | 151,11 | 1,27% | 167.824,00 |
| 17.01.2024 | 150,00 | 150,36 | 148,52 | 149,21 | -1,34% | 104.788,00 |
| 16.01.2024 | 151,58 | 152,60 | 150,18 | 151,24 | -0,32% | 140.118,00 |
| 12.01.2024 | 152,68 | 152,68 | 150,52 | 151,72 | 0,67% | 122.118,00 |
| 11.01.2024 | 151,00 | 151,73 | 148,67 | 150,71 | -0,42% | 112.632,00 |
| 10.01.2024 | 150,30 | 151,34 | 148,86 | 151,34 | 0,66% | 96.340,00 |
| 09.01.2024 | 151,59 | 151,59 | 147,62 | 150,35 | -1,91% | 149.991,00 |
| 08.01.2024 | 149,24 | 153,28 | 149,24 | 153,28 | 2,79% | 120.298,00 |
| 05.01.2024 | 152,02 | 153,37 | 148,69 | 149,12 | -2,71% | 237.958,00 |
| 04.01.2024 | 154,41 | 155,41 | 152,67 | 153,27 | 0,76% | 307.157,00 |
| 03.01.2024 | 156,65 | 156,65 | 151,16 | 152,12 | -2,73% | 248.747,00 |
| 02.01.2024 | 152,58 | 157,84 | 151,62 | 156,39 | 1,31% | 283.524,00 |
| 29.12.2023 | 155,60 | 156,35 | 154,23 | 154,37 | -0,59% | 107.940,00 |
| 28.12.2023 | 155,31 | 156,75 | 154,29 | 155,29 | -0,44% | 106.969,00 |
| 27.12.2023 | 156,00 | 156,95 | 155,27 | 155,98 | 0,20% | 79.911,00 |
| 26.12.2023 | 154,56 | 156,33 | 153,99 | 155,67 | 0,72% | 87.338,00 |
| 22.12.2023 | 153,75 | 155,36 | 153,19 | 154,55 | 1,44% | 100.647,00 |
| 21.12.2023 | 151,98 | 153,59 | 151,22 | 152,36 | 0,91% | 80.204,00 |
| 20.12.2023 | 154,23 | 155,76 | 150,75 | 150,98 | -2,32% | 133.125,00 |
| 19.12.2023 | 153,51 | 156,69 | 153,29 | 154,57 | 1,34% | 178.351,00 |
| 18.12.2023 | 152,55 | 152,85 | 148,49 | 152,52 | -0,14% | 149.804,00 |
| 15.12.2023 | 157,71 | 158,38 | 152,61 | 152,74 | -2,78% | 431.387,00 |
| 14.12.2023 | 157,57 | 158,47 | 155,98 | 157,10 | 1,43% | 198.121,00 |
| 13.12.2023 | 151,54 | 155,84 | 151,17 | 154,88 | 2,07% | 182.890,00 |
| 12.12.2023 | 151,47 | 152,94 | 149,93 | 151,74 | 0,24% | 76.262,00 |
| 11.12.2023 | 150,51 | 151,58 | 149,55 | 151,37 | 0,43% | 110.407,00 |
| 08.12.2023 | 148,72 | 151,36 | 148,55 | 150,72 | 1,60% | 89.260,00 |
| 07.12.2023 | 150,13 | 150,72 | 148,07 | 148,34 | -1,24% | 121.539,00 |
| 06.12.2023 | 150,40 | 152,57 | 150,19 | 150,20 | 0,49% | 99.189,00 |
| 05.12.2023 | 150,78 | 150,80 | 149,11 | 149,47 | -0,95% | 80.809,00 |
| 04.12.2023 | 147,76 | 151,14 | 147,76 | 150,91 | 1,21% | 96.048,00 |
| 01.12.2023 | 146,70 | 149,29 | 145,36 | 149,11 | 1,18% | 152.364,00 |