Holen Sie sich die Stockscreener-App
130.60
1.80%
-2.40
Vorhandelsmarkt:
130.61
0.01
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-09-24 | $133.4 | $129.0 | $4.47 | 596,500.0 | -1.80% |
| 2026-09-23 | $134.3 | $131.9 | $2.41 | 469,898.0 | +0.56% |
| 2026-09-22 | $134.7 | $132.0 | $2.77 | 315,366.0 | +0.58% |
| 2026-09-21 | $132.9 | $130.0 | $2.91 | 300,215.0 | -0.95% |
| 2026-09-18 | $134.6 | $128.3 | $6.24 | 1,075,238.0 | +4.03% |
| 2026-09-17 | $129.9 | $125.7 | $4.20 | 282,802.0 | +0.09% |
| 2026-09-16 | $127.9 | $125.4 | $2.49 | 427,852.0 | +1.10% |
| 2026-09-15 | $128.6 | $125.5 | $3.05 | 339,923.0 | -0.87% |
| 2026-09-14 | $130.8 | $124.8 | $5.96 | 390,438.0 | +1.67% |
| 2026-09-11 | $127.3 | $124.9 | $2.38 | 200,755.0 | +0.10% |
| 2026-09-10 | $129.0 | $123.0 | $6.01 | 322,623.0 | -2.21% |
| 2026-09-09 | $129.0 | $127.3 | $1.75 | 356,791.0 | -0.62% |
| 2026-09-08 | $133.6 | $127.8 | $5.83 | 348,765.0 | -2.91% |
| 2026-09-04 | $136.4 | $132.1 | $4.37 | 241,396.0 | -2.60% |
| 2026-09-03 | $136.7 | $133.3 | $3.38 | 249,790.0 | +2.58% |
| 2026-09-02 | $136.0 | $132.1 | $3.86 | 311,801.0 | +0.25% |
| 2026-09-01 | $134.7 | $130.7 | $4.03 | 229,763.0 | -2.36% |
| 2026-08-31 | $135.6 | $132.5 | $3.12 | 343,689.0 | -0.10% |
| 2026-08-28 | $138.9 | $135.1 | $3.82 | 238,855.0 | -1.84% |
| 2026-08-27 | $138.7 | $136.0 | $2.69 | 166,799.0 | +0.73% |
| 2026-08-26 | $139.0 | $136.0 | $3.01 | 217,229.0 | +0.58% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $136.7 | $123.0 | $13.66 | 7,056,416.0 | -3.59% |
| 2026-08 | $141.1 | $125.0 | $16.04 | 6,347,556.0 | +0.86% |
| 2026-07 | $155.2 | $120.6 | $34.59 | 11,744,114.0 | -9.48% |
| 2026-06 | $149.0 | $120.3 | $28.66 | 10,585,385.0 | +19.76% |
| 2026-05 | $129.4 | $114.0 | $15.33 | 10,196,909.0 | +2.47% |
| 2026-04 | $162.4 | $112.1 | $50.35 | 17,557,130.0 | -20.64% |
| 2026-03 | $155.7 | $143.2 | $12.58 | 8,152,120.0 | -0.05% |
| 2026-02 | $163.2 | $144.5 | $18.66 | 8,468,354.0 | +3.99% |
| 2026-01 | $182.2 | $139.1 | $43.09 | 8,335,386.0 | -15.96% |
Badger Meter Inc-Aktien (BMI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $186.8 | $172.8 | $13.95 | 4,592,560.0 | -0.17% |
| 2025-11 | $192.3 | $167.0 | $25.26 | 5,622,043.0 | -1.06% |
| 2025-10 | $204.0 | $171.9 | $32.10 | 9,112,073.0 | +1.05% |
| 2025-09 | $185.0 | $170.8 | $14.24 | 8,126,027.0 | -2.37% |
| 2025-08 | $193.9 | $180.9 | $12.93 | 6,578,841.0 | -3.09% |
| 2025-07 | $249.6 | $186.5 | $63.06 | 8,960,778.0 | -22.94% |
| 2025-06 | $256.1 | $241.1 | $14.97 | 3,961,194.0 | -1.32% |
| 2025-05 | $250.4 | $219.8 | $30.61 | 5,036,372.0 | +12.41% |
| 2025-04 | $222.2 | $162.2 | $60.00 | 6,688,930.0 | +16.07% |
| 2025-03 | $214.6 | $187.1 | $27.42 | 5,530,245.0 | -9.55% |
| 2025-02 | $221.8 | $203.8 | $18.04 | 3,802,789.0 | -1.67% |
| 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% |
1.08%
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):