Holen Sie sich die Stockscreener-App
217.72
0.34%
-0.74
Handel nachbörslich:
217.00
-0.72
-0.33%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $222.4 | $212.8 | $9.67 | 309,941.0 | -0.34% |
| 2024-12-19 | $224.2 | $216.3 | $7.85 | 207,769.0 | -0.45% |
| 2024-12-18 | $231.3 | $219.2 | $12.13 | 298,293.0 | -3.40% |
| 2024-12-17 | $230.0 | $225.9 | $4.09 | 233,697.0 | -1.38% |
| 2024-12-16 | $230.4 | $225.3 | $5.05 | 134,197.0 | +1.79% |
| 2024-12-13 | $230.5 | $225.0 | $5.52 | 170,916.0 | -1.87% |
| 2024-12-12 | $239.1 | $228.9 | $10.21 | 248,148.0 | -2.96% |
| 2024-12-11 | $238.7 | $233.6 | $5.12 | 287,452.0 | +1.27% |
| 2024-12-10 | $238.1 | $225.1 | $12.92 | 301,281.0 | +2.91% |
| 2024-12-09 | $228.1 | $224.0 | $4.14 | 173,923.0 | +1.64% |
| 2024-12-06 | $226.0 | $222.0 | $4.06 | 188,081.0 | +0.09% |
| 2024-12-05 | $226.6 | $217.2 | $9.32 | 246,306.0 | +1.52% |
| 2024-12-04 | $221.0 | $217.7 | $3.33 | 134,488.0 | +0.86% |
| 2024-12-03 | $221.8 | $217.7 | $4.16 | 269,335.0 | -0.73% |
| 2024-12-02 | $220.8 | $216.7 | $4.14 | 239,250.0 | +1.72% |
| 2024-11-29 | $218.7 | $215.5 | $3.15 | 102,357.0 | +0.21% |
| 2024-11-27 | $217.7 | $216.0 | $1.66 | 119,442.0 | +0.17% |
| 2024-11-26 | $220.2 | $215.4 | $4.87 | 174,496.0 | -1.93% |
| 2024-11-25 | $224.4 | $220.0 | $4.38 | 215,391.0 | -0.34% |
| 2024-11-22 | $222.1 | $218.9 | $3.13 | 175,720.0 | +0.81% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $239.1 | $212.8 | $26.35 | 3,753,018.0 | +0.42% |
| 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% |
Badger Meter Inc-Aktien (BMI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $120.5 | $108.2 | $12.36 | 2,806,751.0 | -5.86% |
| 2022-11 | $118.0 | $108.0 | $10.02 | 2,640,630.0 | +2.97% |
| 2022-10 | $115.2 | $88.16 | $27.02 | 4,148,157.0 | +21.74% |
| 2022-09 | $98.88 | $90.09 | $8.79 | 2,504,064.0 | -2.43% |
| 2022-08 | $103.3 | $94.11 | $9.19 | 2,265,995.0 | -1.56% |
| 2022-07 | $96.26 | $76.88 | $19.38 | 2,381,206.0 | +18.91% |
| 2022-06 | $82.56 | $73.20 | $9.36 | 2,493,071.0 | +2.21% |
| 2022-05 | $84.50 | $74.82 | $9.68 | 2,532,123.0 | -1.92% |
| 2022-04 | $102.7 | $80.56 | $22.11 | 3,038,971.0 | -19.08% |
| 2022-03 | $102.3 | $92.57 | $9.76 | 2,581,745.0 | +0.30% |
| 2022-02 | $105.3 | $94.12 | $11.21 | 2,649,951.0 | -1.74% |
| 2022-01 | $108.8 | $85.55 | $23.20 | 2,763,832.0 | -5.06% |
0.83%
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):