Holen Sie sich die Stockscreener-App
210.25
3.63%
-7.92
Handel nachbörslich:
210.25
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt BMI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Badger Meter Inc-Aktien (BMI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $220.3 | $209.7 | $10.59 | 244,757.0 | -3.63% |
| 2025-02-20 | $221.1 | $216.3 | $4.75 | 159,196.0 | -0.98% |
| 2025-02-19 | $221.8 | $218.5 | $3.31 | 114,631.0 | +0.12% |
| 2025-02-18 | $220.2 | $217.4 | $2.84 | 133,704.0 | +1.27% |
| 2025-02-14 | $220.5 | $215.6 | $4.86 | 171,199.0 | -0.90% |
| 2025-02-13 | $219.9 | $213.9 | $5.92 | 129,878.0 | +2.12% |
| 2025-02-12 | $216.0 | $212.6 | $3.39 | 118,513.0 | -0.89% |
| 2025-02-11 | $217.8 | $213.3 | $4.53 | 183,806.0 | +0.53% |
| 2025-02-10 | $215.6 | $212.2 | $3.43 | 142,913.0 | +0.77% |
| 2025-02-07 | $217.7 | $213.4 | $4.32 | 136,265.0 | -0.95% |
| 2025-02-06 | $221.7 | $215.1 | $6.63 | 203,808.0 | -2.53% |
| 2025-02-05 | $221.5 | $217.4 | $4.18 | 257,029.0 | +2.17% |
| 2025-02-04 | $220.2 | $216.0 | $4.14 | 309,571.0 | +0.51% |
| 2025-02-03 | $216.3 | $203.8 | $12.50 | 240,099.0 | +0.84% |
| 2025-01-31 | $222.0 | $207.4 | $14.61 | 608,352.0 | +2.56% |
| 2025-01-30 | $212.5 | $207.6 | $4.90 | 249,341.0 | +0.03% |
| 2025-01-29 | $212.2 | $207.8 | $4.36 | 203,494.0 | +0.53% |
| 2025-01-28 | $208.1 | $204.2 | $3.90 | 172,197.0 | -0.10% |
| 2025-01-27 | $211.2 | $203.1 | $8.02 | 391,657.0 | -1.34% |
| 2025-01-24 | $218.0 | $208.3 | $9.67 | 191,838.0 | -3.92% |
| 2025-01-23 | $219.3 | $216.6 | $2.72 | 113,639.0 | +0.25% |
Badger Meter Inc-Aktien (BMI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Badger Meter Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BMI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Badger Meter Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Badger Meter Inc-Aktien (BMI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $221.8 | $203.8 | $18.04 | 2,790,126.0 | -1.71% |
| 2025-01 | $222.0 | $198.4 | $23.60 | 4,148,618.0 | +0.84% |
Badger Meter Inc-Aktien (BMI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $239.1 | $211.2 | $27.96 | 3,974,095.0 | -1.19% |
| 2024-11 | $229.3 | $200.1 | $29.19 | 3,158,498.0 | +8.38% |
| 2024-10 | $230.8 | $193.0 | $37.76 | 4,566,166.0 | -8.41% |
| 2024-09 | $220.2 | $189.9 | $30.38 | 3,146,671.0 | +5.54% |
| 2024-08 | $210.0 | $185.8 | $24.16 | 2,864,576.0 | +0.38% |
| 2024-07 | $210.3 | $181.0 | $29.29 | 3,815,375.0 | +10.63% |
| 2024-06 | $192.8 | $183.6 | $9.24 | 2,676,297.0 | -3.43% |
| 2024-05 | $202.8 | $182.0 | $20.77 | 3,954,576.0 | +5.49% |
| 2024-04 | $188.1 | $151.2 | $36.95 | 4,580,238.0 | +13.05% |
| 2024-03 | $164.8 | $150.9 | $13.94 | 2,731,702.0 | +1.97% |
| 2024-02 | $159.4 | $139.5 | $19.93 | 3,874,956.0 | +10.21% |
| 2024-01 | $157.9 | $140.0 | $17.87 | 4,417,149.0 | -6.72% |
Badger Meter Inc-Aktien (BMI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $158.5 | $145.4 | $13.11 | 2,645,922.0 | +4.75% |
| 2023-11 | $153.4 | $136.3 | $17.10 | 2,688,511.0 | +6.37% |
| 2023-10 | $145.8 | $134.1 | $11.74 | 4,052,824.0 | -3.70% |
| 2023-09 | $168.5 | $139.0 | $29.49 | 3,088,178.0 | -13.37% |
| 2023-08 | $170.9 | $156.3 | $14.58 | 3,160,289.0 | +0.87% |
| 2023-07 | $167.0 | $138.7 | $28.29 | 4,128,575.0 | +11.57% |
| 2023-06 | $156.1 | $137.3 | $18.86 | 3,777,203.0 | +7.03% |
| 2023-05 | $143.4 | $133.0 | $10.38 | 3,256,900.0 | +4.19% |
| 2023-04 | $139.3 | $117.5 | $21.81 | 3,717,009.0 | +8.63% |
| 2023-03 | $124.3 | $112.5 | $11.89 | 2,762,318.0 | +0.16% |
| 2023-02 | $123.7 | $115.5 | $8.22 | 2,319,307.0 | +4.94% |
| 2023-01 | $118.3 | $103.9 | $14.36 | 3,126,491.0 | +6.30% |
2.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):