8,250$
-0,72%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 8,36 | 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 |
| 16.10.2024 | 9,10 | 9,23 | 8,99 | 9,18 | 2,57% | 1.456.183,00 |
| 15.10.2024 | 9,00 | 9,00 | 8,84 | 8,95 | -1,97% | 1.844.870,00 |
| 14.10.2024 | 9,04 | 9,32 | 9,04 | 9,13 | -2,56% | 1.499.666,00 |
| 11.10.2024 | 9,26 | 9,42 | 9,26 | 9,37 | 1,08% | 1.775.792,00 |
| 10.10.2024 | 9,00 | 9,28 | 8,93 | 9,27 | 3,00% | 2.019.432,00 |
| 09.10.2024 | 8,84 | 9,03 | 8,79 | 9,00 | 0,11% | 1.916.511,00 |
| 08.10.2024 | 9,02 | 9,14 | 8,80 | 8,99 | -4,77% | 3.153.811,00 |
| 07.10.2024 | 9,36 | 9,48 | 9,30 | 9,44 | 0,43% | 2.353.963,00 |
| 04.10.2024 | 9,37 | 9,54 | 9,34 | 9,40 | 2,06% | 3.155.055,00 |
| 03.10.2024 | 9,19 | 9,30 | 9,13 | 9,21 | -2,44% | 2.341.446,00 |
| 02.10.2024 | 9,34 | 9,68 | 9,34 | 9,44 | 1,07% | 2.870.019,00 |
| 01.10.2024 | 9,30 | 9,42 | 9,12 | 9,34 | 1,63% | 3.308.836,00 |
| 30.09.2024 | 9,28 | 9,28 | 9,06 | 9,19 | -0,97% | 3.441.685,00 |
| 27.09.2024 | 9,40 | 9,51 | 9,23 | 9,28 | -1,69% | 4.516.935,00 |
| 26.09.2024 | 9,15 | 9,58 | 9,09 | 9,44 | 7,89% | 6.321.277,00 |
| 25.09.2024 | 8,75 | 8,84 | 8,69 | 8,75 | -0,79% | 3.562.667,00 |
| 24.09.2024 | 8,53 | 8,87 | 8,53 | 8,82 | 9,16% | 5.689.909,00 |
| 23.09.2024 | 7,88 | 8,16 | 7,87 | 8,08 | 3,32% | 3.657.286,00 |
| 20.09.2024 | 7,91 | 7,95 | 7,76 | 7,82 | -1,01% | 3.530.298,00 |
| 19.09.2024 | 7,94 | 8,04 | 7,84 | 7,90 | 3,95% | 3.623.707,00 |
| 18.09.2024 | 7,60 | 7,85 | 7,55 | 7,60 | 0,66% | 4.053.108,00 |
| 17.09.2024 | 7,45 | 7,62 | 7,36 | 7,55 | 1,75% | 3.105.243,00 |
| 16.09.2024 | 7,40 | 7,45 | 7,28 | 7,42 | 1,09% | 2.461.188,00 |
| 13.09.2024 | 7,30 | 7,41 | 7,27 | 7,34 | 1,94% | 2.090.047,00 |
| 12.09.2024 | 7,05 | 7,26 | 7,02 | 7,20 | 3,45% | 3.427.627,00 |
| 11.09.2024 | 6,86 | 6,99 | 6,73 | 6,96 | 2,05% | 2.310.882,00 |
| 10.09.2024 | 6,77 | 6,83 | 6,69 | 6,82 | 0,44% | 2.121.045,00 |
| 09.09.2024 | 6,84 | 7,00 | 6,79 | 6,79 | -0,15% | 2.333.344,00 |
| 06.09.2024 | 7,18 | 7,21 | 6,78 | 6,80 | -5,82% | 4.582.633,00 |
| 05.09.2024 | 7,41 | 7,45 | 7,20 | 7,22 | -1,63% | 2.070.055,00 |
| 04.09.2024 | 7,36 | 7,56 | 7,32 | 7,34 | -0,68% | 1.578.621,00 |
| 03.09.2024 | 7,80 | 7,84 | 7,36 | 7,39 | -9,44% | 3.585.193,00 |
| 30.08.2024 | 8,00 | 8,17 | 7,93 | 8,16 | 3,95% | 2.984.968,00 |
| 29.08.2024 | 7,97 | 7,98 | 7,81 | 7,85 | -0,38% | 1.915.313,00 |
| 28.08.2024 | 8,02 | 8,05 | 7,80 | 7,88 | -3,90% | 2.143.114,00 |
| 27.08.2024 | 8,19 | 8,27 | 8,16 | 8,20 | -0,61% | 1.534.986,00 |
| 26.08.2024 | 8,29 | 8,43 | 8,22 | 8,25 | 0,98% | 2.321.819,00 |
| 23.08.2024 | 7,99 | 8,21 | 7,92 | 8,17 | 3,42% | 1.915.967,00 |
| 22.08.2024 | 7,90 | 7,99 | 7,88 | 7,90 | -1,25% | 2.979.836,00 |
| 21.08.2024 | 8,01 | 8,04 | 7,90 | 8,00 | 1,14% | 2.588.500,00 |
| 20.08.2024 | 7,90 | 7,97 | 7,85 | 7,91 | 0,13% | 3.437.153,00 |
| 19.08.2024 | 7,81 | 7,95 | 7,77 | 7,90 | 2,20% | 2.999.189,00 |
| 16.08.2024 | 7,83 | 7,83 | 7,53 | 7,73 | -1,40% | 2.796.499,00 |
| 15.08.2024 | 7,68 | 8,01 | 7,62 | 7,84 | 4,39% | 4.401.642,00 |
| 14.08.2024 | 7,42 | 7,54 | 7,33 | 7,51 | 3,16% | 3.382.187,00 |
| 13.08.2024 | 6,72 | 7,30 | 6,60 | 7,28 | -1,09% | 4.952.466,00 |
| 12.08.2024 | 7,39 | 7,42 | 7,26 | 7,36 | 1,24% | 3.524.275,00 |
| 09.08.2024 | 7,26 | 7,34 | 7,21 | 7,27 | 1,54% | 2.949.687,00 |
| 08.08.2024 | 7,01 | 7,20 | 6,96 | 7,16 | 3,32% | 2.352.981,00 |
| 07.08.2024 | 7,32 | 7,37 | 6,90 | 6,93 | -3,88% | 3.349.641,00 |
| 06.08.2024 | 7,05 | 7,36 | 6,92 | 7,21 | 2,41% | 2.803.821,00 |
| 05.08.2024 | 6,80 | 7,20 | 6,61 | 7,04 | -4,61% | 4.200.934,00 |
| 02.08.2024 | 7,80 | 7,87 | 7,33 | 7,38 | -5,51% | 5.374.423,00 |