13,010$
-1,36%
Echtzeit-Aktienkurs Hudbay Minerals
Bid:
Ask:
Aktienkurse zur Hudbay Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 13,26 | 13,55 | 12,98 | 13,01 | -1,36% | 5.637.578,00 |
| 08.09.2025 | 13,03 | 13,24 | 12,90 | 13,19 | 3,69% | 5.865.228,00 |
| 05.09.2025 | 12,68 | 12,81 | 12,53 | 12,72 | 2,58% | 4.996.190,00 |
| 04.09.2025 | 12,31 | 12,42 | 12,17 | 12,40 | -0,40% | 5.043.671,00 |
| 03.09.2025 | 12,17 | 12,47 | 12,16 | 12,45 | 3,23% | 7.960.857,00 |
| 02.09.2025 | 11,80 | 12,07 | 11,62 | 12,06 | 0,50% | 5.386.665,00 |
| 29.08.2025 | 11,83 | 12,02 | 11,76 | 12,00 | 1,69% | 4.350.350,00 |
| 28.08.2025 | 11,73 | 11,86 | 11,56 | 11,80 | 1,81% | 5.182.943,00 |
| 27.08.2025 | 11,63 | 11,67 | 11,48 | 11,59 | -1,36% | 3.354.997,00 |
| 26.08.2025 | 11,70 | 11,80 | 11,55 | 11,75 | 0,77% | 5.362.300,00 |
| 25.08.2025 | 11,82 | 11,82 | 11,59 | 11,66 | -1,02% | 3.791.473,00 |
| 22.08.2025 | 11,28 | 11,79 | 11,21 | 11,78 | 4,43% | 5.964.659,00 |
| 21.08.2025 | 11,03 | 11,33 | 10,97 | 11,28 | 2,64% | 4.360.186,00 |
| 20.08.2025 | 10,79 | 11,04 | 10,72 | 10,99 | 1,57% | 6.088.723,00 |
| 19.08.2025 | 11,00 | 11,10 | 10,78 | 10,82 | -1,10% | 4.380.631,00 |
| 18.08.2025 | 11,02 | 11,05 | 10,82 | 10,94 | -0,82% | 4.499.453,00 |
| 15.08.2025 | 11,11 | 11,18 | 10,96 | 11,03 | 0,36% | 6.011.915,00 |
| 14.08.2025 | 11,12 | 11,14 | 10,74 | 10,99 | -3,00% | 10.237.473,00 |
| 13.08.2025 | 11,57 | 12,10 | 11,02 | 11,33 | 15,03% | 29.953.014,00 |
| 12.08.2025 | 9,65 | 9,92 | 9,62 | 9,85 | 3,14% | 8.886.839,00 |
| 11.08.2025 | 9,61 | 9,61 | 9,29 | 9,55 | -0,93% | 7.738.749,00 |
| 08.08.2025 | 9,46 | 9,73 | 9,35 | 9,64 | 2,77% | 5.087.042,00 |
| 07.08.2025 | 9,24 | 9,41 | 9,24 | 9,38 | 2,07% | 4.834.096,00 |
| 06.08.2025 | 9,32 | 9,36 | 9,04 | 9,19 | -0,22% | 5.439.227,00 |
| 05.08.2025 | 9,26 | 9,35 | 9,10 | 9,21 | -0,43% | 5.680.772,00 |
| 04.08.2025 | 9,17 | 9,34 | 9,14 | 9,25 | 2,10% | 2.238.146,00 |
| 01.08.2025 | 9,15 | 9,21 | 9,02 | 9,06 | -2,27% | 5.724.994,00 |
| 31.07.2025 | 9,07 | 9,40 | 9,01 | 9,27 | 1,09% | 6.571.933,00 |
| 30.07.2025 | 9,77 | 9,80 | 8,93 | 9,17 | -7,00% | 11.951.412,00 |
| 29.07.2025 | 9,88 | 9,94 | 9,70 | 9,86 | 0,20% | 6.509.013,00 |
| 28.07.2025 | 9,75 | 9,87 | 9,51 | 9,84 | -0,30% | 8.202.722,00 |
| 25.07.2025 | 10,12 | 10,12 | 9,79 | 9,87 | -2,47% | 4.554.300,00 |
| 24.07.2025 | 10,22 | 10,23 | 10,04 | 10,12 | -1,94% | 5.376.903,00 |
| 23.07.2025 | 10,06 | 10,46 | 10,00 | 10,32 | 3,41% | 8.082.422,00 |
| 22.07.2025 | 9,96 | 10,09 | 9,77 | 9,98 | 1,84% | 8.185.270,00 |
| 21.07.2025 | 9,90 | 10,04 | 9,79 | 9,80 | 0,41% | 6.228.501,00 |
| 18.07.2025 | 9,93 | 9,96 | 9,75 | 9,76 | -0,41% | 6.353.404,00 |
| 17.07.2025 | 10,01 | 10,04 | 9,68 | 9,80 | -3,16% | 8.660.013,00 |
| 16.07.2025 | 10,34 | 10,36 | 10,07 | 10,12 | -2,13% | 4.897.216,00 |
| 15.07.2025 | 10,48 | 10,51 | 10,18 | 10,34 | -1,24% | 5.062.008,00 |
| 14.07.2025 | 10,43 | 10,58 | 10,39 | 10,47 | -0,10% | 4.953.171,00 |
| 11.07.2025 | 10,65 | 10,66 | 10,30 | 10,48 | -2,87% | 7.457.201,00 |
| 10.07.2025 | 10,97 | 10,97 | 10,59 | 10,79 | 1,41% | 6.459.882,00 |
| 09.07.2025 | 11,02 | 11,02 | 10,60 | 10,64 | -2,30% | 6.861.072,00 |
| 08.07.2025 | 10,97 | 11,11 | 10,49 | 10,89 | -0,09% | 15.194.828,00 |
| 07.07.2025 | 10,64 | 10,92 | 10,52 | 10,90 | 0,65% | 9.062.723,00 |
| 03.07.2025 | 10,87 | 10,90 | 10,71 | 10,83 | -1,19% | 5.228.898,00 |
| 02.07.2025 | 10,76 | 11,13 | 10,71 | 10,96 | 3,10% | 9.971.776,00 |
| 01.07.2025 | 10,80 | 10,88 | 10,57 | 10,63 | 0,19% | 4.636.680,00 |
| 30.06.2025 | 10,64 | 10,70 | 10,37 | 10,61 | 0,47% | 5.636.563,00 |
| 27.06.2025 | 10,69 | 10,69 | 10,41 | 10,56 | -1,31% | 8.224.218,00 |
| 26.06.2025 | 10,08 | 10,70 | 10,08 | 10,70 | 9,18% | 14.975.322,00 |
| 25.06.2025 | 9,77 | 9,83 | 9,68 | 9,80 | 0,31% | 7.183.000,00 |
| 24.06.2025 | 9,70 | 9,90 | 9,63 | 9,77 | 0,93% | 5.310.241,00 |
| 23.06.2025 | 9,49 | 9,71 | 9,46 | 9,68 | 0,94% | 7.182.292,00 |
| 20.06.2025 | 9,71 | 9,76 | 9,58 | 9,59 | -1,34% | 6.795.623,00 |
| 18.06.2025 | 9,90 | 9,98 | 9,71 | 9,72 | -1,62% | 8.556.151,00 |
| 17.06.2025 | 10,05 | 10,06 | 9,86 | 9,88 | -1,30% | 8.702.460,00 |
| 16.06.2025 | 9,85 | 10,07 | 9,79 | 10,01 | 3,30% | 9.890.853,00 |
| 13.06.2025 | 9,48 | 9,70 | 9,37 | 9,69 | 0,83% | 6.499.523,00 |
| 12.06.2025 | 9,37 | 9,76 | 9,33 | 9,61 | 1,80% | 8.957.630,00 |
| 11.06.2025 | 9,55 | 9,70 | 9,38 | 9,44 | -1,77% | 8.798.872,00 |
| 10.06.2025 | 9,80 | 9,83 | 9,45 | 9,61 | -1,74% | 8.545.815,00 |
| 09.06.2025 | 9,70 | 9,86 | 9,63 | 9,78 | 1,66% | 6.007.089,00 |
| 06.06.2025 | 9,62 | 9,77 | 9,59 | 9,62 | 0,52% | 12.473.817,00 |
| 05.06.2025 | 9,65 | 9,70 | 9,54 | 9,57 | 2,13% | 11.726.418,00 |
| 04.06.2025 | 9,43 | 9,63 | 9,35 | 9,37 | 0,11% | 9.644.464,00 |
| 03.06.2025 | 9,12 | 9,38 | 9,01 | 9,36 | 2,30% | 6.860.016,00 |
| 02.06.2025 | 9,21 | 9,25 | 9,03 | 9,15 | 2,58% | 9.086.981,00 |
| 30.05.2025 | 8,95 | 8,95 | 8,76 | 8,92 | -1,44% | 8.317.656,00 |
| 29.05.2025 | 9,14 | 9,31 | 9,04 | 9,05 | 0,33% | 9.520.423,00 |
| 28.05.2025 | 8,97 | 9,04 | 8,85 | 9,02 | 0,33% | 7.274.208,00 |
| 27.05.2025 | 8,90 | 9,07 | 8,85 | 8,99 | 2,04% | 9.418.838,00 |
| 23.05.2025 | 8,44 | 8,86 | 8,42 | 8,81 | 3,89% | 5.755.008,00 |
| 22.05.2025 | 8,31 | 8,54 | 8,31 | 8,48 | 0,12% | 5.095.204,00 |
| 21.05.2025 | 8,25 | 8,67 | 8,24 | 8,47 | 0,83% | 7.145.007,00 |
| 20.05.2025 | 8,23 | 8,41 | 8,14 | 8,40 | 1,82% | 8.000.403,00 |
| 19.05.2025 | 8,05 | 8,29 | 8,04 | 8,25 | 1,60% | 4.506.654,00 |
| 16.05.2025 | 8,21 | 8,24 | 7,94 | 8,12 | -2,87% | 6.290.122,00 |
| 15.05.2025 | 8,36 | 8,44 | 8,08 | 8,36 | -1,76% | 7.857.700,00 |
| 14.05.2025 | 8,58 | 8,61 | 8,49 | 8,51 | -1,73% | 7.899.584,00 |
| 13.05.2025 | 8,37 | 8,81 | 8,37 | 8,66 | 3,96% | 10.324.206,00 |
| 12.05.2025 | 8,42 | 8,59 | 8,20 | 8,33 | 8,04% | 11.777.178,00 |
| 09.05.2025 | 7,65 | 7,78 | 7,61 | 7,71 | 1,18% | 8.646.326,00 |
| 08.05.2025 | 7,52 | 7,66 | 7,45 | 7,62 | 1,87% | 4.474.832,00 |
| 07.05.2025 | 7,55 | 7,60 | 7,42 | 7,48 | -2,60% | 3.313.312,00 |
| 06.05.2025 | 7,42 | 7,70 | 7,40 | 7,68 | 3,64% | 3.880.936,00 |
| 05.05.2025 | 7,47 | 7,47 | 7,36 | 7,41 | -0,80% | 3.355.146,00 |
| 02.05.2025 | 7,50 | 7,53 | 7,33 | 7,47 | 2,61% | 4.101.234,00 |
| 01.05.2025 | 7,24 | 7,37 | 7,21 | 7,28 | 0,14% | 4.663.891,00 |
| 30.04.2025 | 7,07 | 7,28 | 6,98 | 7,27 | -2,28% | 3.859.211,00 |
| 29.04.2025 | 7,46 | 7,52 | 7,31 | 7,44 | -0,13% | 2.396.559,00 |
| 28.04.2025 | 7,43 | 7,51 | 7,30 | 7,45 | 0,00% | 2.841.877,00 |
| 25.04.2025 | 7,40 | 7,51 | 7,34 | 7,45 | -1,46% | 5.070.182,00 |
| 24.04.2025 | 7,34 | 7,66 | 7,34 | 7,56 | 4,28% | 4.424.227,00 |
| 23.04.2025 | 7,25 | 7,45 | 7,20 | 7,25 | 2,11% | 5.840.911,00 |
| 22.04.2025 | 7,09 | 7,21 | 6,75 | 7,10 | 2,45% | 4.715.104,00 |
| 21.04.2025 | 7,20 | 7,20 | 6,78 | 6,93 | -1,56% | 5.156.986,00 |
| 17.04.2025 | 6,98 | 7,16 | 6,88 | 7,04 | -0,28% | 6.438.642,00 |
| 16.04.2025 | 7,09 | 7,15 | 6,90 | 7,06 | 0,14% | 8.945.783,00 |