24,790€
-0,64%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,12 | 25,51 | 24,30 | 24,79 | -0,64% | 4.242,00 |
| 08.09.2026 | 23,98 | 25,44 | 23,89 | 24,95 | 5,97% | 990,00 |
| 07.09.2026 | 23,60 | 23,66 | 23,51 | 23,55 | -0,36% | 3.721,00 |
| 04.09.2026 | 23,84 | 24,07 | 23,33 | 23,63 | -0,80% | 1.015,00 |
| 03.09.2026 | 23,59 | 24,32 | 23,51 | 23,82 | 1,06% | 2.706,00 |
| 02.09.2026 | 23,38 | 24,18 | 22,92 | 23,57 | 1,14% | 11.081,00 |
| 01.09.2026 | 24,75 | 24,76 | 23,26 | 23,31 | -5,57% | 2.120,00 |
| 31.08.2026 | 25,18 | 25,65 | 24,48 | 24,68 | -2,41% | 9.972,00 |
| 28.08.2026 | 26,03 | 26,24 | 25,00 | 25,29 | -2,92% | 6.718,00 |
| 27.08.2026 | 25,77 | 26,20 | 25,53 | 26,05 | 1,24% | 2.387,00 |
| 26.08.2026 | 26,38 | 26,42 | 25,62 | 25,73 | -2,43% | 5.797,00 |
| 25.08.2026 | 25,45 | 26,39 | 25,03 | 26,37 | 3,88% | 1.615,00 |
| 24.08.2026 | 25,73 | 26,18 | 24,93 | 25,39 | -1,53% | 933,00 |
| 21.08.2026 | 24,21 | 25,78 | 24,16 | 25,78 | 6,93% | 4.525,00 |
| 20.08.2026 | 23,31 | 24,17 | 23,27 | 24,11 | 2,55% | 1.434,00 |
| 19.08.2026 | 22,71 | 24,15 | 22,71 | 23,51 | 22,99% | 3.883,00 |
| 05.05.2026 | 18,70 | 19,57 | 18,62 | 19,12 | 2,64% | 373,00 |
| 04.05.2026 | 19,57 | 19,59 | 18,60 | 18,62 | -5,44% | 7.035,00 |
| 30.04.2026 | 19,15 | 20,09 | 19,11 | 19,70 | 2,42% | 1.800,00 |
| 29.04.2026 | 19,78 | 19,78 | 19,00 | 19,23 | -1,89% | 3.797,00 |
| 28.04.2026 | 20,83 | 20,89 | 19,29 | 19,60 | -5,90% | 1.321,00 |
| 27.04.2026 | 20,74 | 20,88 | 20,33 | 20,83 | 0,34% | 788,00 |
| 24.04.2026 | 20,58 | 20,79 | 20,30 | 20,76 | 1,34% | 2.534,00 |
| 23.04.2026 | 21,00 | 21,60 | 19,89 | 20,49 | -2,98% | 6.440,00 |
| 22.04.2026 | 20,78 | 21,15 | 20,44 | 21,12 | 3,73% | 1.357,00 |
| 21.04.2026 | 21,84 | 21,95 | 20,24 | 20,36 | -6,46% | 3.363,00 |
| 20.04.2026 | 21,77 | 22,10 | 21,25 | 21,76 | -1,14% | 4.389,00 |
| 17.04.2026 | 21,18 | 22,36 | 21,14 | 22,01 | 4,04% | 2.143,00 |
| 16.04.2026 | 21,18 | 21,42 | 20,88 | 21,16 | 0,26% | 1.845,00 |
| 15.04.2026 | 21,32 | 21,77 | 20,84 | 21,10 | -1,42% | 1.305,00 |
| 14.04.2026 | 20,76 | 21,56 | 20,73 | 21,41 | 2,91% | 1.542,00 |
| 13.04.2026 | 20,40 | 20,98 | 20,21 | 20,80 | 0,19% | 1.451,00 |
| 10.04.2026 | 20,13 | 20,79 | 19,92 | 20,76 | 3,46% | 1.012,00 |
| 09.04.2026 | 20,32 | 20,65 | 19,81 | 20,07 | -1,50% | 2.190,00 |
| 08.04.2026 | 19,82 | 20,85 | 19,73 | 20,37 | 8,09% | 2.652,00 |
| 07.04.2026 | 18,71 | 18,85 | 18,27 | 18,85 | 0,56% | 4.397,00 |
| 02.04.2026 | 18,45 | 18,84 | 17,89 | 18,74 | -1,19% | 3.933,00 |
| 01.04.2026 | 18,10 | 19,16 | 18,10 | 18,97 | 4,23% | 1.325,00 |
| 31.03.2026 | 16,76 | 18,23 | 16,74 | 18,20 | 9,61% | 2.117,00 |
| 30.03.2026 | 16,99 | 17,38 | 16,43 | 16,60 | -1,91% | 1.143,00 |
| 27.03.2026 | 16,72 | 17,04 | 16,14 | 16,92 | 3,66% | 880,00 |
| 26.03.2026 | 17,23 | 17,33 | 16,29 | 16,33 | -5,74% | 2.400,00 |
| 25.03.2026 | 16,81 | 17,58 | 16,67 | 17,32 | 4,21% | 6.675,00 |
| 24.03.2026 | 16,24 | 16,73 | 15,63 | 16,62 | 2,15% | 3.569,00 |
| 23.03.2026 | 15,16 | 16,38 | 14,70 | 16,27 | 4,01% | 10.771,00 |
| 20.03.2026 | 16,08 | 16,23 | 15,42 | 15,64 | -2,69% | 6.652,00 |
| 19.03.2026 | 17,34 | 17,35 | 15,25 | 16,08 | -7,24% | 36.680,00 |
| 18.03.2026 | 18,53 | 18,57 | 17,23 | 17,33 | -5,71% | 5.533,00 |
| 17.03.2026 | 18,28 | 18,71 | 17,73 | 18,38 | 0,11% | 2.152,00 |
| 16.03.2026 | 18,31 | 18,57 | 17,90 | 18,36 | 1,10% | 6.632,00 |
| 13.03.2026 | 19,11 | 19,18 | 18,03 | 18,16 | -4,22% | 3.208,00 |
| 12.03.2026 | 19,25 | 19,52 | 18,79 | 18,96 | -2,52% | 2.149,00 |
| 11.03.2026 | 19,94 | 19,98 | 19,07 | 19,45 | -1,92% | 2.315,00 |
| 10.03.2026 | 19,43 | 20,08 | 19,33 | 19,83 | 2,51% | 4.295,00 |
| 09.03.2026 | 18,93 | 19,59 | 17,77 | 19,35 | 0,76% | 9.899,00 |
| 06.03.2026 | 20,06 | 20,13 | 18,94 | 19,20 | -3,42% | 3.592,00 |
| 05.03.2026 | 21,33 | 21,65 | 19,53 | 19,88 | -6,93% | 6.714,00 |
| 04.03.2026 | 21,31 | 22,10 | 21,24 | 21,36 | -0,56% | 4.672,00 |
| 03.03.2026 | 22,44 | 22,60 | 20,46 | 21,48 | -6,14% | 6.334,00 |
| 02.03.2026 | 24,15 | 24,53 | 22,11 | 22,89 | -4,53% | 6.668,00 |
| 27.02.2026 | 23,87 | 24,17 | 23,45 | 23,97 | 0,88% | 2.455,00 |
| 26.02.2026 | 23,49 | 23,79 | 22,93 | 23,76 | 1,28% | 2.273,00 |
| 25.02.2026 | 23,81 | 24,30 | 23,43 | 23,46 | -0,47% | 6.598,00 |
| 24.02.2026 | 22,27 | 23,67 | 21,74 | 23,57 | 6,56% | 16.261,00 |
| 23.02.2026 | 21,17 | 22,32 | 20,89 | 22,12 | 4,34% | 3.895,00 |
| 20.02.2026 | 21,14 | 21,79 | 19,66 | 21,20 | 0,90% | 8.263,00 |
| 19.02.2026 | 21,36 | 21,37 | 20,46 | 21,01 | -0,66% | 2.948,00 |
| 18.02.2026 | 21,39 | 21,70 | 20,73 | 21,15 | -0,40% | 4.443,00 |
| 17.02.2026 | 21,91 | 21,93 | 20,14 | 21,24 | -2,81% | 2.999,00 |
| 16.02.2026 | 22,08 | 22,11 | 21,60 | 21,85 | -0,68% | 11.758,00 |
| 13.02.2026 | 21,48 | 22,06 | 20,85 | 22,00 | 2,88% | 6.504,00 |
| 12.02.2026 | 22,35 | 22,61 | 20,64 | 21,39 | -3,91% | 10.357,00 |
| 11.02.2026 | 21,45 | 22,32 | 21,37 | 22,26 | 4,24% | 7.439,00 |
| 10.02.2026 | 21,67 | 21,80 | 20,94 | 21,35 | -1,82% | 5.643,00 |
| 09.02.2026 | 21,06 | 21,81 | 20,88 | 21,75 | 3,89% | 3.584,00 |
| 06.02.2026 | 19,91 | 21,00 | 19,83 | 20,93 | 4,98% | 2.225,00 |
| 05.02.2026 | 21,49 | 21,86 | 19,88 | 19,94 | -7,91% | 14.942,00 |
| 04.02.2026 | 22,36 | 22,76 | 20,84 | 21,65 | -2,52% | 9.307,00 |
| 03.02.2026 | 20,86 | 22,25 | 20,80 | 22,21 | 8,66% | 3.377,00 |
| 02.02.2026 | 18,53 | 20,70 | 18,53 | 20,44 | 1,77% | 4.937,00 |
| 30.01.2026 | 21,54 | 21,88 | 19,68 | 20,09 | -10,65% | 6.974,00 |
| 29.01.2026 | 23,39 | 24,37 | 21,62 | 22,48 | -0,75% | 5.964,00 |
| 28.01.2026 | 22,22 | 22,75 | 21,96 | 22,65 | 3,85% | 2.956,00 |
| 27.01.2026 | 21,56 | 21,95 | 21,21 | 21,81 | 2,18% | 7.355,00 |
| 26.01.2026 | 21,41 | 22,39 | 21,29 | 21,35 | 1,07% | 1.531,00 |
| 23.01.2026 | 20,72 | 21,36 | 20,65 | 21,12 | 2,80% | 929,00 |
| 22.01.2026 | 20,88 | 20,97 | 20,19 | 20,55 | -0,17% | 2.683,00 |
| 21.01.2026 | 21,36 | 21,71 | 20,41 | 20,58 | -2,21% | 4.984,00 |
| 20.01.2026 | 19,48 | 21,14 | 19,21 | 21,05 | 4,89% | 5.432,00 |
| 19.01.2026 | 19,30 | 20,33 | 19,30 | 20,06 | 3,39% | 3.430,00 |
| 16.01.2026 | 19,68 | 19,73 | 18,98 | 19,41 | -1,17% | 5.652,00 |
| 15.01.2026 | 19,71 | 19,98 | 19,44 | 19,64 | -0,98% | 3.750,00 |
| 14.01.2026 | 19,50 | 19,90 | 19,37 | 19,83 | 2,56% | 9.587,00 |
| 13.01.2026 | 19,35 | 20,01 | 19,26 | 19,34 | 0,04% | 4.527,00 |
| 12.01.2026 | 18,73 | 19,42 | 18,69 | 19,33 | 4,36% | 10.244,00 |
| 09.01.2026 | 18,24 | 18,67 | 18,11 | 18,52 | 2,26% | 2.109,00 |
| 08.01.2026 | 17,95 | 18,29 | 17,56 | 18,11 | -0,22% | 5.756,00 |
| 07.01.2026 | 18,24 | 18,54 | 17,19 | 18,15 | -0,98% | 3.722,00 |
| 06.01.2026 | 18,35 | 18,92 | 18,14 | 18,33 | 0,83% | 5.199,00 |
| 05.01.2026 | 17,45 | 18,28 | 17,45 | 18,18 | 5,88% | 10.402,00 |