Holen Sie sich die Stockscreener-App
191.08
1.04%
-2.01
Handel nachbörslich:
192.10
1.02
+0.53%
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $193.5 | $190.0 | $3.47 | 209,150.0 | -1.04% |
| 2025-08-13 | $193.9 | $190.0 | $3.90 | 262,896.0 | +0.42% |
| 2025-08-12 | $192.8 | $188.5 | $4.33 | 206,600.0 | +1.81% |
| 2025-08-11 | $190.4 | $188.1 | $2.34 | 312,729.0 | +0.37% |
| 2025-08-08 | $190.9 | $187.2 | $3.80 | 238,076.0 | -0.34% |
| 2025-08-07 | $189.8 | $185.9 | $3.84 | 306,611.0 | +0.36% |
| 2025-08-06 | $188.4 | $182.7 | $5.72 | 488,745.0 | +2.13% |
| 2025-08-05 | $187.4 | $182.7 | $4.71 | 376,477.0 | -0.88% |
| 2025-08-04 | $186.0 | $181.8 | $4.27 | 344,462.0 | +2.52% |
| 2025-08-01 | $187.3 | $180.9 | $6.33 | 554,605.0 | -3.95% |
| 2025-07-31 | $195.0 | $188.2 | $6.81 | 473,017.0 | -1.33% |
| 2025-07-30 | $193.2 | $187.4 | $5.78 | 660,685.0 | +1.76% |
| 2025-07-29 | $193.8 | $186.5 | $7.33 | 911,727.0 | -2.38% |
| 2025-07-28 | $198.3 | $192.2 | $6.17 | 754,671.0 | -0.22% |
| 2025-07-25 | $195.3 | $188.8 | $6.59 | 501,751.0 | +1.68% |
| 2025-07-24 | $193.0 | $186.9 | $6.09 | 714,764.0 | -1.14% |
| 2025-07-23 | $194.0 | $190.5 | $3.49 | 505,483.0 | -6.25% |
| 2025-07-22 | $228.7 | $204.6 | $24.11 | 1,334,950.0 | -16.48% |
| 2025-07-21 | $247.3 | $243.6 | $3.72 | 268,022.0 | +0.35% |
| 2025-07-18 | $249.6 | $241.7 | $7.84 | 236,009.0 | -0.59% |
| 2025-07-17 | $246.9 | $238.2 | $8.74 | 296,236.0 | +2.03% |
| 2025-07-16 | $241.5 | $235.8 | $5.66 | 216,729.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $193.9 | $180.9 | $12.93 | 3,509,501.0 | +1.23% |
| 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% |
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% |
2.44%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):