16,130$
2,48%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,53 | 16,15 | 15,42 | 16,13 | 2,48% | 4.469.909,00 |
| 06.11.2025 | 15,75 | 16,05 | 15,60 | 15,74 | 0,64% | 4.864.426,00 |
| 05.11.2025 | 15,15 | 15,75 | 15,05 | 15,64 | 5,32% | 6.055.326,00 |
| 04.11.2025 | 15,13 | 15,29 | 14,85 | 14,85 | -6,19% | 5.471.606,00 |
| 03.11.2025 | 15,88 | 15,91 | 15,29 | 15,83 | -1,06% | 6.366.375,00 |
| 31.10.2025 | 15,88 | 16,11 | 15,69 | 16,00 | 0,69% | 4.619.524,00 |
| 30.10.2025 | 15,88 | 16,09 | 15,70 | 15,89 | -2,09% | 5.066.940,00 |
| 29.10.2025 | 16,48 | 16,65 | 16,03 | 16,23 | 0,43% | 6.270.406,00 |
| 28.10.2025 | 15,25 | 16,21 | 15,25 | 16,16 | 4,26% | 7.912.160,00 |
| 27.10.2025 | 15,87 | 15,87 | 14,94 | 15,50 | -2,08% | 7.570.860,00 |
| 24.10.2025 | 15,26 | 15,91 | 15,24 | 15,83 | 2,59% | 7.206.915,00 |
| 23.10.2025 | 15,43 | 15,60 | 15,24 | 15,43 | 2,25% | 5.660.276,00 |
| 22.10.2025 | 14,96 | 15,24 | 14,81 | 15,09 | -0,85% | 7.271.397,00 |
| 21.10.2025 | 15,73 | 15,76 | 15,12 | 15,22 | -7,36% | 8.153.452,00 |
| 20.10.2025 | 16,91 | 16,98 | 16,35 | 16,43 | 0,12% | 6.491.118,00 |
| 17.10.2025 | 16,94 | 17,22 | 16,16 | 16,41 | -4,87% | 6.526.702,00 |
| 16.10.2025 | 17,58 | 17,60 | 16,94 | 17,25 | -0,35% | 6.601.123,00 |
| 15.10.2025 | 17,42 | 17,65 | 17,12 | 17,31 | 1,64% | 8.462.189,00 |
| 14.10.2025 | 17,25 | 17,31 | 16,57 | 17,03 | -3,07% | 7.885.571,00 |
| 13.10.2025 | 17,52 | 17,73 | 17,24 | 17,57 | 6,04% | 6.596.714,00 |
| 10.10.2025 | 17,10 | 17,41 | 16,41 | 16,57 | -3,04% | 6.788.136,00 |
| 09.10.2025 | 17,42 | 17,47 | 16,93 | 17,09 | -0,18% | 9.858.750,00 |
| 08.10.2025 | 16,10 | 17,21 | 16,03 | 17,12 | 8,42% | 9.685.711,00 |
| 07.10.2025 | 16,28 | 16,46 | 15,78 | 15,79 | 0,89% | 6.927.176,00 |
| 06.10.2025 | 15,93 | 16,25 | 15,65 | 15,65 | 1,29% | 5.925.488,00 |
| 02.10.2025 | 15,62 | 15,79 | 15,04 | 15,45 | 0,52% | 6.440.633,00 |
| 01.10.2025 | 15,21 | 15,47 | 15,19 | 15,37 | 1,39% | 7.165.503,00 |
| 30.09.2025 | 15,10 | 15,18 | 14,88 | 15,16 | -0,33% | 6.786.079,00 |
| 29.09.2025 | 14,54 | 15,48 | 14,50 | 15,21 | 7,42% | 16.053.336,00 |
| 26.09.2025 | 13,96 | 14,22 | 13,91 | 14,16 | 1,43% | 5.448.161,00 |
| 25.09.2025 | 14,07 | 14,33 | 13,84 | 13,96 | -1,13% | 7.358.004,00 |
| 24.09.2025 | 13,93 | 14,42 | 13,90 | 14,12 | 5,06% | 12.989.763,00 |
| 23.09.2025 | 14,27 | 14,31 | 13,00 | 13,44 | -5,42% | 15.423.551,00 |
| 22.09.2025 | 13,97 | 14,23 | 13,90 | 14,21 | 2,38% | 11.866.786,00 |
| 19.09.2025 | 13,45 | 13,99 | 13,40 | 13,88 | 3,50% | 5.687.068,00 |
| 18.09.2025 | 13,57 | 13,63 | 13,35 | 13,41 | -0,81% | 5.127.190,00 |
| 17.09.2025 | 13,46 | 13,69 | 13,35 | 13,52 | -1,02% | 5.172.517,00 |
| 16.09.2025 | 13,89 | 13,91 | 13,57 | 13,66 | -1,66% | 3.919.860,00 |
| 15.09.2025 | 13,62 | 13,96 | 13,51 | 13,89 | 2,66% | 4.917.600,00 |
| 12.09.2025 | 13,52 | 13,61 | 13,44 | 13,53 | -0,29% | 5.257.425,00 |
| 11.09.2025 | 13,46 | 13,64 | 13,37 | 13,57 | 0,82% | 4.141.776,00 |
| 10.09.2025 | 13,09 | 13,48 | 13,08 | 13,46 | 3,46% | 4.381.559,00 |
| 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 |