19,413€
-0,73%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 19,99 | 19,99 | 19,08 | 19,49 | -0,36% | 6.382,00 |
| 15.01.2026 | 19,96 | 20,00 | 19,43 | 19,56 | -0,76% | 7.120,00 |
| 14.01.2026 | 19,50 | 19,92 | 19,41 | 19,71 | 1,57% | 8.573,00 |
| 13.01.2026 | 19,50 | 20,07 | 19,00 | 19,40 | 1,04% | 9.873,00 |
| 12.01.2026 | 18,66 | 19,50 | 18,66 | 19,20 | 2,92% | 7.922,00 |
| 09.01.2026 | 18,23 | 18,70 | 18,02 | 18,66 | 4,04% | 25.079,00 |
| 08.01.2026 | 18,26 | 18,39 | 17,69 | 17,93 | -1,65% | 4.415,00 |
| 07.01.2026 | 18,28 | 18,60 | 17,26 | 18,23 | -1,59% | 5.939,00 |
| 06.01.2026 | 18,11 | 18,90 | 18,11 | 18,53 | 2,32% | 5.651,00 |
| 05.01.2026 | 17,31 | 18,32 | 17,31 | 18,11 | 6,50% | 7.414,00 |
| 02.01.2026 | 16,82 | 17,63 | 16,82 | 17,00 | 0,24% | 3.830,00 |
| 30.12.2025 | 16,72 | 17,22 | 16,72 | 16,96 | 1,92% | 1.342,00 |
| 29.12.2025 | 17,15 | 17,40 | 16,26 | 16,64 | -1,39% | 6.444,00 |
| 23.12.2025 | 16,85 | 17,19 | 16,83 | 16,88 | 0,39% | 2.712,00 |
| 22.12.2025 | 16,57 | 16,85 | 16,40 | 16,81 | 2,78% | 5.675,00 |
| 19.12.2025 | 16,33 | 16,77 | 16,09 | 16,36 | 0,71% | 3.288,00 |
| 18.12.2025 | 16,40 | 16,98 | 16,17 | 16,24 | -0,25% | 5.659,00 |
| 17.12.2025 | 15,94 | 16,38 | 15,71 | 16,28 | 1,56% | 2.768,00 |
| 16.12.2025 | 15,94 | 16,03 | 15,26 | 16,03 | -0,03% | 932,00 |
| 15.12.2025 | 16,03 | 16,50 | 15,80 | 16,04 | 1,23% | 2.433,00 |
| 12.12.2025 | 15,94 | 16,14 | 15,72 | 15,84 | 0,13% | 1.863,00 |
| 11.12.2025 | 15,67 | 16,13 | 15,11 | 15,82 | -0,22% | 4.075,00 |
| 10.12.2025 | 15,01 | 15,86 | 15,01 | 15,86 | 4,41% | 2.879,00 |
| 09.12.2025 | 14,92 | 15,19 | 14,44 | 15,19 | 2,05% | 1.484,00 |
| 08.12.2025 | 15,11 | 15,19 | 14,88 | 14,88 | -1,46% | 861,00 |
| 05.12.2025 | 14,90 | 15,52 | 14,90 | 15,10 | 1,31% | 3.557,00 |
| 04.12.2025 | 14,79 | 15,03 | 14,77 | 14,91 | -0,63% | 2.856,00 |
| 03.12.2025 | 14,24 | 15,00 | 14,24 | 15,00 | 7,87% | 8.278,00 |
| 02.12.2025 | 14,67 | 14,72 | 13,85 | 13,91 | -4,86% | 1.563,00 |
| 01.12.2025 | 14,88 | 14,99 | 14,56 | 14,62 | -0,88% | 3.396,00 |
| 28.11.2025 | 14,31 | 14,75 | 14,31 | 14,75 | 3,47% | 1.768,00 |
| 27.11.2025 | 14,18 | 14,25 | 13,78 | 14,25 | -1,52% | 3.100,00 |
| 26.11.2025 | 13,75 | 14,52 | 13,75 | 14,47 | 5,54% | 1.050,00 |
| 25.11.2025 | 13,72 | 13,93 | 13,66 | 13,71 | 3,86% | 6.050,00 |
| 24.11.2025 | 13,03 | 13,20 | 12,99 | 13,20 | 0,84% | 234,00 |
| 21.11.2025 | 12,64 | 13,09 | 12,44 | 13,09 | 4,30% | 18.497,00 |
| 20.11.2025 | 13,41 | 13,73 | 12,54 | 12,55 | -6,41% | 3.181,00 |
| 19.11.2025 | 12,95 | 13,86 | 12,95 | 13,41 | 3,79% | 1.127,00 |
| 18.11.2025 | 13,14 | 13,16 | 12,92 | 12,92 | -2,38% | 1.568,00 |
| 17.11.2025 | 13,48 | 13,70 | 13,22 | 13,24 | -3,11% | 1.550,00 |
| 14.11.2025 | 13,66 | 13,82 | 13,04 | 13,66 | -0,80% | 2.352,00 |
| 13.11.2025 | 14,77 | 14,97 | 13,63 | 13,77 | -6,71% | 1.875,00 |
| 12.11.2025 | 13,54 | 15,00 | 13,47 | 14,76 | 1,37% | 1.445,00 |
| 11.11.2025 | 14,48 | 14,68 | 14,27 | 14,56 | 0,62% | 2.306,00 |
| 10.11.2025 | 14,55 | 14,65 | 14,26 | 14,47 | 7,70% | 5.578,00 |
| 07.11.2025 | 13,72 | 13,77 | 13,44 | 13,44 | -0,78% | 1.567,00 |
| 06.11.2025 | 13,52 | 13,75 | 13,52 | 13,54 | 1,58% | 997,00 |
| 05.11.2025 | 13,08 | 13,33 | 12,74 | 13,33 | 1,64% | 1.679,00 |
| 04.11.2025 | 13,68 | 13,68 | 13,02 | 13,12 | -4,76% | 2.533,00 |
| 03.11.2025 | 13,77 | 14,08 | 13,33 | 13,77 | -0,65% | 7.099,00 |
| 31.10.2025 | 13,87 | 13,94 | 13,54 | 13,86 | -0,47% | 569,00 |
| 30.10.2025 | 14,23 | 14,28 | 13,93 | 13,93 | -1,59% | 634,00 |
| 29.10.2025 | 14,09 | 14,33 | 13,99 | 14,15 | 1,69% | 1.442,00 |
| 28.10.2025 | 13,14 | 13,92 | 12,85 | 13,92 | 4,55% | 343,00 |
| 27.10.2025 | 13,72 | 13,90 | 12,90 | 13,31 | -1,88% | 7.660,00 |
| 24.10.2025 | 13,19 | 13,57 | 13,18 | 13,57 | 1,23% | 378,00 |
| 23.10.2025 | 12,86 | 13,40 | 12,86 | 13,40 | 2,76% | 2.410,00 |
| 22.10.2025 | 13,10 | 13,25 | 12,73 | 13,04 | -0,31% | 4.125,00 |
| 21.10.2025 | 14,10 | 14,10 | 12,98 | 13,08 | -8,69% | 17.106,00 |
| 20.10.2025 | 14,21 | 14,70 | 14,05 | 14,33 | 1,38% | 2.230,00 |
| 17.10.2025 | 14,88 | 14,88 | 13,93 | 14,13 | -2,89% | 4.280,00 |
| 16.10.2025 | 15,01 | 15,17 | 14,55 | 14,55 | -2,38% | 3.519,00 |
| 15.10.2025 | 15,00 | 15,32 | 14,54 | 14,91 | 1,12% | 7.625,00 |
| 14.10.2025 | 15,21 | 15,40 | 14,25 | 14,74 | -3,57% | 9.584,00 |
| 13.10.2025 | 14,12 | 15,48 | 13,80 | 15,29 | 7,04% | 9.697,00 |
| 10.10.2025 | 14,74 | 14,97 | 14,15 | 14,28 | -3,61% | 5.746,00 |
| 09.10.2025 | 14,93 | 15,30 | 14,66 | 14,82 | 1,30% | 8.010,00 |
| 08.10.2025 | 13,68 | 14,83 | 13,55 | 14,63 | 6,87% | 5.707,00 |
| 07.10.2025 | 13,63 | 14,00 | 13,48 | 13,69 | 2,62% | 10.300,00 |
| 06.10.2025 | 13,53 | 13,93 | 13,34 | 13,34 | -0,34% | 5.052,00 |
| 03.10.2025 | 13,49 | 13,49 | 13,18 | 13,38 | 2,80% | 4.343,00 |
| 02.10.2025 | 13,27 | 13,36 | 12,95 | 13,02 | -1,59% | 3.344,00 |
| 01.10.2025 | 12,98 | 13,23 | 12,98 | 13,23 | 3,60% | 6.033,00 |
| 30.09.2025 | 13,12 | 13,12 | 12,67 | 12,77 | -0,93% | 3.168,00 |
| 29.09.2025 | 12,10 | 13,19 | 12,00 | 12,89 | 7,33% | 5.748,00 |
| 26.09.2025 | 12,01 | 12,09 | 11,90 | 12,01 | -0,58% | 1.733,00 |
| 25.09.2025 | 11,99 | 12,35 | 11,99 | 12,08 | 0,04% | 1.280,00 |
| 24.09.2025 | 11,28 | 12,13 | 11,28 | 12,07 | 7,34% | 12.102,00 |
| 23.09.2025 | 11,99 | 12,35 | 11,11 | 11,25 | -4,78% | 6.567,00 |
| 22.09.2025 | 11,90 | 11,90 | 11,77 | 11,81 | -0,71% | 2.946,00 |
| 19.09.2025 | 11,69 | 11,90 | 11,65 | 11,90 | 2,72% | 266,00 |
| 18.09.2025 | 11,55 | 11,58 | 11,31 | 11,58 | 2,48% | 1.187,00 |
| 17.09.2025 | 11,62 | 11,62 | 11,26 | 11,30 | -0,57% | 1.451,00 |
| 16.09.2025 | 11,90 | 11,90 | 11,37 | 11,37 | -2,86% | 3.110,00 |
| 15.09.2025 | 11,60 | 11,77 | 11,51 | 11,70 | 0,91% | 4.733,00 |
| 12.09.2025 | 11,70 | 11,70 | 11,47 | 11,60 | 1,49% | 5.677,00 |
| 11.09.2025 | 11,61 | 11,68 | 11,39 | 11,43 | -1,68% | 4.061,00 |
| 10.09.2025 | 11,32 | 11,62 | 10,52 | 11,62 | 3,06% | 3.966,00 |
| 09.09.2025 | 11,49 | 11,70 | 11,11 | 11,28 | 1,90% | 10.773,00 |
| 08.09.2025 | 11,20 | 11,32 | 10,91 | 11,07 | 2,83% | 60.595,00 |
| 05.09.2025 | 10,70 | 11,00 | 10,56 | 10,76 | 1,56% | 5.143,00 |
| 04.09.2025 | 10,78 | 10,78 | 10,44 | 10,60 | 1,83% | 3.609,00 |
| 03.09.2025 | 10,52 | 10,65 | 10,41 | 10,41 | 1,76% | 1.882,00 |
| 02.09.2025 | 10,38 | 10,41 | 10,21 | 10,23 | -0,73% | 3.408,00 |
| 01.09.2025 | 10,35 | 10,38 | 10,30 | 10,30 | 0,98% | 1.428,00 |
| 29.08.2025 | 10,07 | 10,22 | 10,01 | 10,20 | -0,15% | 3.091,00 |
| 28.08.2025 | 9,86 | 10,24 | 9,86 | 10,22 | 3,29% | 5.213,00 |
| 27.08.2025 | 10,16 | 10,20 | 9,80 | 9,89 | -1,88% | 10.077,00 |
| 26.08.2025 | 10,23 | 10,33 | 10,00 | 10,08 | -0,44% | 10.751,00 |
| 25.08.2025 | 10,14 | 10,48 | 9,89 | 10,13 | 0,00% | 9.217,00 |