20,590$
-4,45%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 20,90 | 21,26 | 19,70 | 20,59 | -4,45% | 4.765.416,00 |
| 07.07.2026 | 22,69 | 22,84 | 21,34 | 21,55 | -7,67% | 5.603.886,00 |
| 06.07.2026 | 23,30 | 23,41 | 22,64 | 23,34 | 3,32% | 3.491.723,00 |
| 02.07.2026 | 23,37 | 23,97 | 22,29 | 22,59 | 0,00% | 5.123.061,00 |
| 01.07.2026 | 22,94 | 23,37 | 22,53 | 22,59 | -4,32% | 3.262.837,00 |
| 30.06.2026 | 24,00 | 24,01 | 23,23 | 23,61 | -0,30% | 3.572.660,00 |
| 29.06.2026 | 23,14 | 23,84 | 22,54 | 23,68 | 1,63% | 4.442.208,00 |
| 26.06.2026 | 23,26 | 23,98 | 23,08 | 23,30 | -0,98% | 3.694.837,00 |
| 25.06.2026 | 23,79 | 24,05 | 23,06 | 23,53 | 2,35% | 5.136.912,00 |
| 24.06.2026 | 24,44 | 24,44 | 22,52 | 22,99 | -9,35% | 7.922.941,00 |
| 23.06.2026 | 26,07 | 26,07 | 24,94 | 25,36 | -9,14% | 5.754.865,00 |
| 22.06.2026 | 27,33 | 27,93 | 26,90 | 27,91 | 1,16% | 3.699.573,00 |
| 18.06.2026 | 28,50 | 28,65 | 27,23 | 27,59 | -2,06% | 3.653.593,00 |
| 17.06.2026 | 29,49 | 29,95 | 28,10 | 28,17 | -3,20% | 5.197.441,00 |
| 16.06.2026 | 28,82 | 29,40 | 28,47 | 29,10 | 1,22% | 3.489.554,00 |
| 15.06.2026 | 29,11 | 30,02 | 28,52 | 28,75 | 3,34% | 6.322.504,00 |
| 12.06.2026 | 26,80 | 28,11 | 26,62 | 27,82 | 4,43% | 5.228.181,00 |
| 11.06.2026 | 25,33 | 26,67 | 24,80 | 26,64 | 7,94% | 5.960.500,00 |
| 10.06.2026 | 24,95 | 25,73 | 24,63 | 24,68 | -3,56% | 8.516.322,00 |
| 09.06.2026 | 26,67 | 26,79 | 24,13 | 25,59 | -1,99% | 6.335.079,00 |
| 08.06.2026 | 26,39 | 26,58 | 25,87 | 26,11 | 1,75% | 4.632.344,00 |
| 05.06.2026 | 28,36 | 28,67 | 25,60 | 25,66 | -14,81% | 10.229.906,00 |
| 04.06.2026 | 29,88 | 30,40 | 29,61 | 30,12 | -0,69% | 4.776.685,00 |
| 03.06.2026 | 31,49 | 31,49 | 30,10 | 30,33 | -4,83% | 5.858.204,00 |
| 02.06.2026 | 31,06 | 32,15 | 30,72 | 31,87 | 4,18% | 6.640.245,00 |
| 01.06.2026 | 29,20 | 30,90 | 28,77 | 30,59 | 4,90% | 8.842.963,00 |
| 29.05.2026 | 28,13 | 29,27 | 27,75 | 29,16 | 3,29% | 5.089.137,00 |
| 28.05.2026 | 26,29 | 28,65 | 26,18 | 28,23 | 6,17% | 7.989.118,00 |
| 27.05.2026 | 25,90 | 26,99 | 25,78 | 26,59 | 0,15% | 6.777.639,00 |
| 26.05.2026 | 26,00 | 26,60 | 25,51 | 26,55 | 8,86% | 5.537.647,00 |
| 22.05.2026 | 25,00 | 25,13 | 24,06 | 24,39 | -1,41% | 3.159.175,00 |
| 21.05.2026 | 23,96 | 25,23 | 23,83 | 24,74 | 1,02% | 3.738.526,00 |
| 20.05.2026 | 24,36 | 24,74 | 23,80 | 24,49 | 2,21% | 5.133.590,00 |
| 19.05.2026 | 23,95 | 24,29 | 23,15 | 23,96 | -1,24% | 4.668.773,00 |
| 18.05.2026 | 25,15 | 25,28 | 24,03 | 24,26 | -2,77% | 3.756.077,00 |
| 15.05.2026 | 25,75 | 25,79 | 24,74 | 24,95 | -8,57% | 6.448.472,00 |
| 14.05.2026 | 27,60 | 27,61 | 26,66 | 27,29 | -1,62% | 5.122.020,00 |
| 13.05.2026 | 27,41 | 28,42 | 27,02 | 27,74 | 2,29% | 9.068.000,00 |
| 12.05.2026 | 25,15 | 27,28 | 24,93 | 27,12 | 6,35% | 10.059.478,00 |
| 11.05.2026 | 25,44 | 26,35 | 25,32 | 25,50 | 1,92% | 4.707.285,00 |
| 08.05.2026 | 24,65 | 25,19 | 24,37 | 25,02 | 4,91% | 3.550.129,00 |
| 07.05.2026 | 24,53 | 24,89 | 23,75 | 23,85 | -0,62% | 4.014.038,00 |
| 06.05.2026 | 23,76 | 24,69 | 23,60 | 24,00 | 7,38% | 4.974.236,00 |
| 05.05.2026 | 22,65 | 22,93 | 22,22 | 22,35 | 2,66% | 8.013.757,00 |
| 04.05.2026 | 22,30 | 22,81 | 21,74 | 21,77 | -4,52% | 5.134.460,00 |
| 01.05.2026 | 23,98 | 24,28 | 22,80 | 22,80 | -1,34% | 5.914.074,00 |
| 30.04.2026 | 23,23 | 23,49 | 22,52 | 23,11 | 2,89% | 4.084.560,00 |
| 29.04.2026 | 22,85 | 22,89 | 22,21 | 22,46 | -2,26% | 3.787.579,00 |
| 28.04.2026 | 23,80 | 23,92 | 22,58 | 22,98 | -5,86% | 4.379.276,00 |
| 27.04.2026 | 24,40 | 24,59 | 23,85 | 24,41 | 0,25% | 2.990.102,00 |
| 24.04.2026 | 24,32 | 24,36 | 23,77 | 24,35 | 1,37% | 3.893.271,00 |
| 23.04.2026 | 24,21 | 25,25 | 23,22 | 24,02 | -2,71% | 5.951.341,00 |
| 22.04.2026 | 24,60 | 24,77 | 24,12 | 24,69 | 3,52% | 4.335.335,00 |
| 21.04.2026 | 25,48 | 25,59 | 23,73 | 23,85 | -7,09% | 6.600.444,00 |
| 20.04.2026 | 25,31 | 26,02 | 25,13 | 25,67 | -0,81% | 4.550.527,00 |
| 17.04.2026 | 25,71 | 26,40 | 25,30 | 25,88 | 3,85% | 5.676.443,00 |
| 16.04.2026 | 24,95 | 25,23 | 24,58 | 24,92 | 0,16% | 3.005.696,00 |
| 15.04.2026 | 25,03 | 25,53 | 24,59 | 24,88 | -1,35% | 4.230.032,00 |
| 14.04.2026 | 25,00 | 25,43 | 24,79 | 25,22 | 3,32% | 4.265.462,00 |
| 13.04.2026 | 23,89 | 24,62 | 23,63 | 24,41 | 0,33% | 3.633.194,00 |
| 10.04.2026 | 23,99 | 24,42 | 23,90 | 24,33 | 3,66% | 4.160.678,00 |
| 09.04.2026 | 23,56 | 24,14 | 23,14 | 23,47 | -1,30% | 4.595.748,00 |
| 08.04.2026 | 23,77 | 24,41 | 23,40 | 23,78 | 8,88% | 7.310.804,00 |
| 07.04.2026 | 21,66 | 21,88 | 21,13 | 21,84 | 0,46% | 5.429.104,00 |
| 06.04.2026 | 21,63 | 21,94 | 21,34 | 21,74 | 0,46% | 3.887.323,00 |
| 02.04.2026 | 20,68 | 21,74 | 20,58 | 21,64 | -1,64% | 5.740.755,00 |
| 01.04.2026 | 21,67 | 22,26 | 21,35 | 22,00 | 5,26% | 6.803.308,00 |
| 31.03.2026 | 19,60 | 21,07 | 19,56 | 20,90 | 9,71% | 6.772.659,00 |
| 30.03.2026 | 20,00 | 20,04 | 18,82 | 19,05 | -2,21% | 4.511.563,00 |
| 27.03.2026 | 18,74 | 19,67 | 18,60 | 19,48 | 3,51% | 4.207.904,00 |
| 26.03.2026 | 19,53 | 19,80 | 18,77 | 18,82 | -5,99% | 4.982.046,00 |
| 25.03.2026 | 19,98 | 20,37 | 19,65 | 20,02 | 5,65% | 6.164.528,00 |
| 24.03.2026 | 18,27 | 19,02 | 18,07 | 18,95 | 0,53% | 4.671.638,00 |
| 23.03.2026 | 18,48 | 19,06 | 18,27 | 18,85 | 4,26% | 6.115.219,00 |
| 20.03.2026 | 18,32 | 18,77 | 17,80 | 18,08 | -3,06% | 5.559.152,00 |
| 19.03.2026 | 18,88 | 18,90 | 17,50 | 18,65 | -6,19% | 10.889.668,00 |
| 18.03.2026 | 20,70 | 20,76 | 19,79 | 19,88 | -6,27% | 5.953.089,00 |
| 17.03.2026 | 21,22 | 21,39 | 20,87 | 21,21 | 0,33% | 2.348.353,00 |
| 16.03.2026 | 21,21 | 21,36 | 20,55 | 21,14 | 1,98% | 3.903.301,00 |
| 13.03.2026 | 21,83 | 21,83 | 20,58 | 20,73 | -5,13% | 5.735.799,00 |
| 12.03.2026 | 22,42 | 22,42 | 21,63 | 21,85 | -2,93% | 3.412.393,00 |
| 11.03.2026 | 22,64 | 22,93 | 22,06 | 22,51 | -2,26% | 3.878.720,00 |
| 10.03.2026 | 22,95 | 23,42 | 22,62 | 23,03 | 2,36% | 4.291.092,00 |
| 09.03.2026 | 20,89 | 22,55 | 20,52 | 22,50 | 0,94% | 7.285.655,00 |
| 06.03.2026 | 22,33 | 22,86 | 21,89 | 22,29 | -3,26% | 3.766.460,00 |
| 05.03.2026 | 24,00 | 24,33 | 22,60 | 23,04 | -7,10% | 5.944.143,00 |
| 04.03.2026 | 25,61 | 25,68 | 24,73 | 24,80 | -0,56% | 4.432.092,00 |
| 03.03.2026 | 25,04 | 25,34 | 23,66 | 24,94 | -6,73% | 5.871.678,00 |
| 02.03.2026 | 27,48 | 27,68 | 25,88 | 26,74 | -5,61% | 11.883.400,00 |
| 27.02.2026 | 28,04 | 28,53 | 27,71 | 28,33 | 1,07% | 10.530.007,00 |
| 26.02.2026 | 27,36 | 28,09 | 27,06 | 28,03 | 1,15% | 6.591.044,00 |
| 25.02.2026 | 28,17 | 28,45 | 27,64 | 27,71 | -0,32% | 5.760.861,00 |
| 24.02.2026 | 25,65 | 27,89 | 25,57 | 27,80 | 6,68% | 5.676.779,00 |
| 23.02.2026 | 24,84 | 26,32 | 24,64 | 26,06 | 4,32% | 7.139.844,00 |
| 20.02.2026 | 23,90 | 25,06 | 23,21 | 24,98 | 0,97% | 9.131.572,00 |
| 19.02.2026 | 24,30 | 25,06 | 24,03 | 24,74 | -0,76% | 6.961.001,00 |
| 18.02.2026 | 25,62 | 25,76 | 24,40 | 24,93 | -1,03% | 6.711.248,00 |
| 17.02.2026 | 24,91 | 25,25 | 23,77 | 25,19 | -3,49% | 7.879.488,00 |
| 13.02.2026 | 24,88 | 26,20 | 24,71 | 26,10 | 2,80% | 5.067.732,00 |
| 12.02.2026 | 26,12 | 26,36 | 24,47 | 25,39 | -3,93% | 8.571.587,00 |