Holen Sie sich die Stockscreener-App
154.88
2.23%
-3.53
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $160.0 | $154.7 | $5.31 | 469,639.0 | -2.23% |
| 2026-02-12 | $162.4 | $156.1 | $6.35 | 495,391.0 | +0.95% |
| 2026-02-11 | $160.9 | $151.5 | $9.36 | 577,679.0 | +2.53% |
| 2026-02-10 | $158.9 | $151.8 | $7.13 | 569,831.0 | +1.64% |
| 2026-02-09 | $153.1 | $149.3 | $3.80 | 447,333.0 | -0.43% |
| 2026-02-06 | $151.9 | $147.2 | $4.71 | 481,704.0 | +3.67% |
| 2026-02-05 | $151.2 | $144.5 | $6.71 | 600,965.0 | -0.29% |
| 2026-02-04 | $151.4 | $146.1 | $5.30 | 359,472.0 | -0.76% |
| 2026-02-03 | $153.3 | $144.7 | $8.64 | 694,367.0 | -2.90% |
| 2026-02-02 | $151.9 | $144.6 | $7.34 | 580,355.0 | +3.58% |
| 2026-01-30 | $148.3 | $142.7 | $5.55 | 603,594.0 | +1.50% |
| 2026-01-29 | $148.0 | $141.2 | $6.85 | 841,007.0 | -1.30% |
| 2026-01-28 | $150.7 | $139.1 | $11.59 | 1,482,077.0 | -11.00% |
| 2026-01-27 | $174.1 | $163.7 | $10.39 | 672,600.0 | -5.29% |
| 2026-01-26 | $175.0 | $170.6 | $4.39 | 260,320.0 | +2.41% |
| 2026-01-23 | $173.1 | $168.0 | $5.09 | 211,788.0 | -1.52% |
| 2026-01-22 | $173.5 | $169.3 | $4.17 | 251,337.0 | +1.17% |
| 2026-01-21 | $172.3 | $163.4 | $8.94 | 424,057.0 | +2.64% |
| 2026-01-20 | $169.3 | $163.9 | $5.38 | 290,420.0 | -3.45% |
| 2026-01-16 | $172.1 | $167.4 | $4.61 | 335,765.0 | +0.66% |
| 2026-01-15 | $172.6 | $167.5 | $5.11 | 395,085.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $162.4 | $144.5 | $17.95 | 5,746,375.0 | +5.66% |
| 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% |
0.74%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):