7,730$
4,60%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 7,53 | 7,80 | 7,45 | 7,73 | 4,60% | 9.144.652,00 |
| 13.03.2025 | 7,28 | 7,55 | 7,23 | 7,39 | 1,65% | 6.809.344,00 |
| 12.03.2025 | 7,16 | 7,31 | 7,09 | 7,27 | 3,12% | 5.308.459,00 |
| 11.03.2025 | 6,74 | 7,06 | 6,69 | 7,05 | 6,82% | 8.371.171,00 |
| 10.03.2025 | 6,78 | 6,84 | 6,42 | 6,60 | -5,31% | 11.592.482,00 |
| 07.03.2025 | 7,06 | 7,15 | 6,67 | 6,97 | -3,60% | 8.540.673,00 |
| 06.03.2025 | 7,36 | 7,46 | 7,09 | 7,23 | -2,95% | 7.342.685,00 |
| 05.03.2025 | 7,11 | 7,48 | 7,11 | 7,45 | 8,13% | 7.943.308,00 |
| 04.03.2025 | 6,84 | 7,05 | 6,60 | 6,89 | -0,14% | 5.456.336,00 |
| 03.03.2025 | 7,30 | 7,44 | 6,86 | 6,90 | -2,95% | 6.491.811,00 |
| 28.02.2025 | 6,94 | 7,16 | 6,86 | 7,11 | 0,85% | 8.131.730,00 |
| 27.02.2025 | 7,37 | 7,37 | 7,01 | 7,05 | -4,86% | 7.632.723,00 |
| 26.02.2025 | 7,46 | 7,58 | 7,34 | 7,41 | 4,22% | 9.655.216,00 |
| 25.02.2025 | 7,25 | 7,35 | 7,00 | 7,11 | -1,80% | 7.275.986,00 |
| 24.02.2025 | 7,15 | 7,38 | 7,06 | 7,24 | 1,97% | 6.040.798,00 |
| 21.02.2025 | 7,55 | 7,58 | 6,98 | 7,10 | -6,70% | 8.169.598,00 |
| 20.02.2025 | 7,85 | 7,98 | 7,60 | 7,61 | -1,68% | 5.464.196,00 |
| 19.02.2025 | 8,08 | 8,20 | 7,41 | 7,74 | -13,62% | 16.645.604,00 |
| 18.02.2025 | 9,17 | 9,21 | 8,87 | 8,96 | -2,08% | 8.845.333,00 |
| 14.02.2025 | 9,15 | 9,23 | 8,96 | 9,15 | 0,88% | 8.191.811,00 |
| 13.02.2025 | 9,10 | 9,14 | 8,84 | 9,07 | -0,22% | 8.874.468,00 |
| 12.02.2025 | 8,75 | 9,15 | 8,74 | 9,09 | 0,55% | 6.642.210,00 |
| 11.02.2025 | 9,19 | 9,23 | 8,99 | 9,04 | -5,64% | 4.803.495,00 |
| 10.02.2025 | 9,54 | 9,73 | 9,38 | 9,58 | 2,57% | 7.416.784,00 |
| 07.02.2025 | 9,25 | 9,73 | 9,25 | 9,34 | 4,12% | 7.546.443,00 |
| 06.02.2025 | 8,96 | 9,17 | 8,87 | 8,97 | 1,70% | 7.076.433,00 |
| 05.02.2025 | 8,70 | 8,85 | 8,51 | 8,82 | 1,97% | 5.002.307,00 |
| 04.02.2025 | 8,39 | 8,69 | 8,37 | 8,65 | 5,36% | 3.093.508,00 |
| 03.02.2025 | 7,99 | 8,38 | 7,84 | 8,21 | -0,73% | 8.666.147,00 |
| 31.01.2025 | 8,40 | 8,53 | 8,23 | 8,27 | -2,82% | 7.344.395,00 |
| 30.01.2025 | 8,39 | 8,60 | 8,31 | 8,51 | 3,03% | 6.799.927,00 |
| 29.01.2025 | 8,00 | 8,28 | 8,00 | 8,26 | 3,25% | 6.970.055,00 |
| 28.01.2025 | 8,25 | 8,28 | 7,92 | 8,00 | -2,79% | 5.070.682,00 |
| 27.01.2025 | 8,40 | 8,40 | 8,10 | 8,23 | -4,19% | 6.162.930,00 |
| 24.01.2025 | 8,63 | 8,81 | 8,48 | 8,59 | 1,42% | 6.218.877,00 |
| 23.01.2025 | 8,34 | 8,53 | 8,14 | 8,47 | 0,47% | 6.156.914,00 |
| 22.01.2025 | 8,77 | 8,83 | 8,43 | 8,43 | -4,20% | 3.690.641,00 |
| 21.01.2025 | 8,84 | 8,89 | 8,68 | 8,80 | 2,44% | 4.645.414,00 |
| 17.01.2025 | 8,59 | 8,89 | 8,50 | 8,59 | -0,58% | 4.537.623,00 |
| 16.01.2025 | 8,86 | 8,86 | 8,54 | 8,64 | -1,48% | 4.132.586,00 |
| 15.01.2025 | 9,04 | 9,07 | 8,65 | 8,77 | 0,00% | 2.708.424,00 |
| 14.01.2025 | 8,64 | 8,85 | 8,64 | 8,77 | 1,86% | 2.605.067,00 |
| 13.01.2025 | 8,63 | 8,70 | 8,47 | 8,61 | -1,49% | 4.389.195,00 |
| 10.01.2025 | 9,07 | 9,11 | 8,72 | 8,74 | -0,79% | 5.132.184,00 |
| 08.01.2025 | 8,59 | 8,84 | 8,46 | 8,81 | 2,20% | 4.471.977,00 |
| 07.01.2025 | 8,83 | 8,86 | 8,53 | 8,62 | -0,35% | 5.691.405,00 |
| 06.01.2025 | 8,70 | 8,86 | 8,64 | 8,65 | 2,25% | 5.027.056,00 |
| 03.01.2025 | 8,57 | 8,60 | 8,29 | 8,46 | -0,59% | 3.853.986,00 |
| 02.01.2025 | 8,16 | 8,54 | 8,16 | 8,51 | 5,06% | 5.983.121,00 |
| 31.12.2024 | 8,02 | 8,16 | 7,99 | 8,10 | 1,25% | 4.235.857,00 |
| 30.12.2024 | 8,08 | 8,13 | 7,91 | 8,00 | -2,44% | 3.021.362,00 |
| 27.12.2024 | 8,17 | 8,26 | 8,09 | 8,20 | -0,97% | 4.531.627,00 |
| 26.12.2024 | 8,22 | 8,29 | 8,17 | 8,28 | 0,36% | 847.666,00 |
| 24.12.2024 | 8,39 | 8,39 | 8,19 | 8,25 | -0,72% | 3.079.266,00 |
| 23.12.2024 | 8,20 | 8,40 | 8,13 | 8,31 | 0,85% | 7.132.163,00 |
| 20.12.2024 | 7,87 | 8,41 | 7,83 | 8,24 | 4,17% | 5.622.572,00 |
| 19.12.2024 | 7,96 | 8,03 | 7,82 | 7,91 | 0,89% | 3.207.568,00 |
| 18.12.2024 | 8,27 | 8,34 | 7,84 | 7,84 | -6,22% | 3.212.206,00 |
| 17.12.2024 | 8,44 | 8,44 | 8,14 | 8,36 | -2,56% | 6.023.031,00 |
| 16.12.2024 | 8,59 | 8,73 | 8,50 | 8,58 | -0,92% | 2.865.434,00 |
| 13.12.2024 | 9,10 | 9,12 | 8,59 | 8,66 | -5,36% | 7.775.711,00 |
| 12.12.2024 | 9,40 | 9,51 | 9,12 | 9,15 | -4,89% | 3.591.912,00 |
| 11.12.2024 | 9,45 | 9,78 | 9,39 | 9,62 | 2,67% | 4.712.673,00 |
| 10.12.2024 | 9,22 | 9,41 | 9,13 | 9,37 | 1,85% | 6.010.259,00 |
| 09.12.2024 | 9,12 | 9,49 | 9,12 | 9,20 | 4,07% | 3.195.383,00 |
| 06.12.2024 | 8,98 | 9,06 | 8,79 | 8,84 | -2,43% | 2.571.590,00 |
| 05.12.2024 | 8,92 | 9,12 | 8,87 | 9,06 | 1,68% | 2.274.498,00 |
| 04.12.2024 | 8,97 | 9,05 | 8,80 | 8,91 | -0,11% | 2.540.333,00 |
| 03.12.2024 | 8,95 | 9,13 | 8,85 | 8,92 | 2,06% | 1.618.422,00 |
| 02.12.2024 | 8,91 | 8,95 | 8,56 | 8,74 | -2,24% | 3.308.602,00 |
| 29.11.2024 | 8,78 | 8,96 | 8,72 | 8,94 | 1,94% | 1.991.045,00 |
| 27.11.2024 | 8,76 | 8,99 | 8,73 | 8,77 | 0,80% | 3.647.675,00 |
| 26.11.2024 | 8,95 | 8,97 | 8,66 | 8,70 | -3,76% | 3.335.548,00 |
| 25.11.2024 | 9,11 | 9,31 | 8,90 | 9,04 | -0,88% | 2.933.406,00 |
| 22.11.2024 | 9,08 | 9,14 | 8,99 | 9,12 | 1,11% | 1.352.501,00 |
| 20.11.2024 | 9,10 | 9,22 | 9,02 | 9,02 | -0,88% | 1.477.652,00 |
| 19.11.2024 | 8,83 | 9,11 | 8,81 | 9,10 | 2,48% | 2.377.849,00 |
| 18.11.2024 | 8,64 | 8,90 | 8,64 | 8,88 | 4,23% | 2.049.799,00 |
| 15.11.2024 | 8,62 | 8,76 | 8,45 | 8,52 | -0,12% | 2.579.373,00 |
| 14.11.2024 | 8,48 | 8,64 | 8,37 | 8,53 | -1,16% | 4.406.193,00 |
| 13.11.2024 | 8,95 | 9,08 | 8,60 | 8,63 | 0,70% | 5.031.553,00 |
| 12.11.2024 | 8,45 | 8,59 | 8,28 | 8,57 | -1,72% | 4.876.799,00 |
| 11.11.2024 | 9,28 | 9,34 | 8,69 | 8,72 | -6,74% | 4.343.271,00 |
| 08.11.2024 | 9,14 | 9,36 | 8,92 | 9,35 | -3,81% | 4.282.577,00 |
| 07.11.2024 | 9,39 | 9,73 | 9,30 | 9,72 | 7,76% | 2.855.863,00 |
| 06.11.2024 | 8,99 | 9,05 | 8,56 | 9,02 | -3,11% | 4.137.376,00 |
| 05.11.2024 | 9,17 | 9,31 | 9,13 | 9,31 | 2,76% | 1.724.369,00 |
| 04.11.2024 | 9,13 | 9,29 | 9,02 | 9,06 | 0,00% | 1.364.175,00 |
| 01.11.2024 | 9,10 | 9,17 | 8,98 | 9,06 | 1,23% | 2.908.758,00 |
| 31.10.2024 | 9,19 | 9,22 | 8,91 | 8,95 | -3,87% | 2.292.352,00 |
| 30.10.2024 | 9,45 | 9,47 | 9,26 | 9,31 | -2,31% | 1.015.430,00 |
| 29.10.2024 | 9,55 | 9,56 | 9,42 | 9,53 | -0,52% | 1.374.532,00 |
| 28.10.2024 | 9,64 | 9,74 | 9,51 | 9,58 | -0,42% | 1.799.821,00 |
| 25.10.2024 | 9,58 | 9,86 | 9,54 | 9,62 | 0,94% | 2.325.980,00 |
| 24.10.2024 | 9,40 | 9,58 | 9,23 | 9,53 | 2,14% | 3.726.487,00 |
| 23.10.2024 | 9,37 | 9,45 | 9,25 | 9,33 | -2,51% | 2.830.786,00 |
| 22.10.2024 | 9,52 | 9,60 | 9,39 | 9,57 | 2,03% | 1.341.855,00 |
| 21.10.2024 | 9,51 | 9,63 | 9,31 | 9,38 | -0,95% | 1.744.361,00 |
| 18.10.2024 | 9,39 | 9,55 | 9,28 | 9,47 | 2,82% | 2.427.800,00 |
| 17.10.2024 | 9,24 | 9,28 | 9,15 | 9,21 | 0,33% | 1.563.680,00 |