24,445€
-0,18%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 24,28 | 24,63 | 23,55 | 24,08 | -1,67% | - |
| 05.10.2026 | 24,37 | 24,50 | 24,11 | 24,49 | 1,37% | 2.172,00 |
| 02.10.2026 | 23,49 | 24,16 | 23,15 | 24,16 | 3,65% | 2.017,00 |
| 01.10.2026 | 23,38 | 23,73 | 23,27 | 23,31 | -2,10% | 1.811,00 |
| 30.09.2026 | 24,00 | 24,50 | 23,81 | 23,81 | -0,54% | 768,00 |
| 29.09.2026 | 23,47 | 24,06 | 23,01 | 23,94 | 0,50% | 1.965,00 |
| 28.09.2026 | 23,18 | 23,82 | 21,94 | 23,82 | 1,88% | 2.241,00 |
| 25.09.2026 | 23,43 | 23,54 | 23,07 | 23,38 | 2,41% | 833,00 |
| 24.09.2026 | 23,35 | 23,58 | 22,80 | 22,83 | -3,02% | 2.049,00 |
| 23.09.2026 | 24,42 | 24,42 | 23,01 | 23,54 | -1,92% | 3.474,00 |
| 22.09.2026 | 23,21 | 24,33 | 23,21 | 24,00 | 6,38% | 579,00 |
| 21.09.2026 | 23,49 | 24,16 | 22,56 | 22,56 | -3,18% | 1.769,00 |
| 18.09.2026 | 22,89 | 23,32 | 22,59 | 23,30 | 0,43% | 3.880,00 |
| 17.09.2026 | 21,99 | 23,34 | 21,99 | 23,20 | 4,98% | 4.096,00 |
| 16.09.2026 | 21,72 | 22,59 | 21,72 | 22,10 | 1,98% | 1.641,00 |
| 15.09.2026 | 22,37 | 22,37 | 21,52 | 21,67 | -3,13% | 2.058,00 |
| 14.09.2026 | 23,06 | 23,06 | 21,39 | 22,37 | -1,41% | 1.625,00 |
| 11.09.2026 | 22,99 | 23,42 | 22,69 | 22,69 | -1,39% | 1.253,00 |
| 10.09.2026 | 24,80 | 24,81 | 21,98 | 23,01 | -7,40% | 3.415,00 |
| 09.09.2026 | 25,11 | 25,47 | 24,75 | 24,85 | -1,39% | 3.039,00 |
| 08.09.2026 | 23,81 | 25,53 | 23,81 | 25,20 | 5,88% | 1.961,00 |
| 07.09.2026 | 23,78 | 23,80 | 23,44 | 23,80 | -0,46% | 1.044,00 |
| 04.09.2026 | 23,70 | 23,91 | 23,65 | 23,91 | 1,49% | 290,00 |
| 03.09.2026 | 23,39 | 24,25 | 23,39 | 23,56 | -0,38% | 893,00 |
| 02.09.2026 | 23,35 | 24,20 | 22,80 | 23,65 | 1,33% | 2.383,00 |
| 01.09.2026 | 24,48 | 24,86 | 23,34 | 23,34 | -4,85% | 1.243,00 |
| 31.08.2026 | 25,39 | 25,39 | 24,40 | 24,53 | -2,39% | 859,00 |
| 28.08.2026 | 26,19 | 26,26 | 25,13 | 25,13 | -2,33% | 1.692,00 |
| 27.08.2026 | 25,93 | 26,18 | 25,46 | 25,73 | 0,59% | 3.785,00 |
| 26.08.2026 | 26,49 | 26,49 | 25,58 | 25,58 | -2,40% | 1.983,00 |
| 25.08.2026 | 25,40 | 26,33 | 25,00 | 26,21 | 3,56% | 1.272,00 |
| 24.08.2026 | 25,78 | 26,35 | 24,97 | 25,31 | -1,94% | 6.015,00 |
| 21.08.2026 | 24,28 | 25,82 | 24,08 | 25,81 | 8,26% | 6.317,00 |
| 20.08.2026 | 23,71 | 23,96 | 22,79 | 23,84 | 1,32% | 3.491,00 |
| 19.08.2026 | 22,62 | 24,14 | 22,62 | 23,53 | 3,02% | 2.885,00 |
| 18.08.2026 | 23,54 | 23,62 | 22,56 | 22,84 | -2,97% | 1.756,00 |
| 17.08.2026 | 23,24 | 23,54 | 23,13 | 23,54 | 2,04% | 1.960,00 |
| 14.08.2026 | 22,79 | 23,66 | 22,79 | 23,07 | 1,36% | 1.115,00 |
| 13.08.2026 | 23,99 | 24,01 | 22,76 | 22,76 | -6,34% | 4.438,00 |
| 12.08.2026 | 23,96 | 24,64 | 23,79 | 24,30 | 2,10% | 3.157,00 |
| 11.08.2026 | 24,17 | 24,28 | 23,57 | 23,80 | -1,16% | 4.421,00 |
| 10.08.2026 | 23,66 | 24,16 | 23,66 | 24,08 | 1,99% | 3.005,00 |
| 07.08.2026 | 22,85 | 23,70 | 22,19 | 23,61 | 1,86% | 6.958,00 |
| 06.08.2026 | 22,57 | 23,18 | 22,26 | 23,18 | 3,90% | 4.132,00 |
| 05.08.2026 | 21,47 | 22,79 | 21,47 | 22,31 | 4,15% | 6.907,00 |
| 04.08.2026 | 20,42 | 21,77 | 20,33 | 21,42 | 4,34% | 3.520,00 |
| 03.08.2026 | 19,83 | 20,53 | 19,46 | 20,53 | 4,77% | 1.254,00 |
| 31.07.2026 | 19,77 | 19,92 | 19,60 | 19,60 | 0,10% | 3.705,00 |
| 30.07.2026 | 19,37 | 19,97 | 19,13 | 19,58 | -0,89% | 2.452,00 |
| 29.07.2026 | 19,27 | 19,75 | 18,39 | 19,75 | 3,89% | 2.880,00 |
| 28.07.2026 | 19,58 | 19,75 | 18,60 | 19,01 | -2,96% | 631,00 |
| 27.07.2026 | 19,91 | 20,23 | 19,18 | 19,59 | -1,61% | 2.393,00 |
| 24.07.2026 | 19,72 | 20,11 | 19,72 | 19,91 | -0,18% | 1.187,00 |
| 23.07.2026 | 20,75 | 20,75 | 19,62 | 19,95 | -3,74% | 566,00 |
| 22.07.2026 | 20,43 | 20,72 | 20,10 | 20,72 | 3,29% | 301,00 |
| 21.07.2026 | 18,60 | 20,22 | 18,60 | 20,06 | 9,17% | 1.239,00 |
| 20.07.2026 | 17,68 | 18,38 | 17,57 | 18,38 | 2,57% | 1.770,00 |
| 17.07.2026 | 18,07 | 18,07 | 17,28 | 17,92 | -0,50% | 7.694,00 |
| 16.07.2026 | 19,42 | 19,42 | 18,01 | 18,01 | -7,36% | 4.796,00 |
| 15.07.2026 | 19,85 | 19,90 | 19,36 | 19,44 | -1,42% | 810,00 |
| 14.07.2026 | 18,51 | 19,76 | 18,43 | 19,72 | 7,67% | 2.200,00 |
| 13.07.2026 | 18,83 | 19,07 | 18,31 | 18,31 | -4,06% | 1.522,00 |
| 10.07.2026 | 19,06 | 19,18 | 18,65 | 19,09 | 1,73% | 4.791,00 |
| 09.07.2026 | 18,14 | 18,98 | 17,86 | 18,76 | 3,93% | 3.418,00 |
| 08.07.2026 | 18,77 | 19,00 | 17,26 | 18,05 | -4,47% | 3.981,00 |
| 07.07.2026 | 20,27 | 20,64 | 18,78 | 18,90 | -5,85% | 6.926,00 |
| 06.07.2026 | 20,38 | 20,38 | 19,87 | 20,07 | -1,13% | 3.353,00 |
| 03.07.2026 | 20,00 | 20,30 | 19,97 | 20,30 | 2,78% | 1.932,00 |
| 02.07.2026 | 20,04 | 21,04 | 19,64 | 19,75 | 0,08% | 1.004,00 |
| 01.07.2026 | 20,81 | 20,81 | 19,74 | 19,74 | -4,66% | 923,00 |
| 30.06.2026 | 20,59 | 21,23 | 20,33 | 20,70 | 1,22% | 1.914,00 |
| 29.06.2026 | 20,10 | 20,60 | 19,91 | 20,45 | -0,58% | 2.277,00 |
| 26.06.2026 | 20,76 | 20,96 | 20,57 | 20,57 | -0,96% | 3.242,00 |
| 25.06.2026 | 20,25 | 21,02 | 20,25 | 20,77 | 2,52% | 1.517,00 |
| 24.06.2026 | 22,46 | 22,48 | 19,97 | 20,26 | -8,49% | 8.024,00 |
| 23.06.2026 | 22,95 | 23,57 | 22,03 | 22,14 | -8,25% | 7.907,00 |
| 22.06.2026 | 24,05 | 24,14 | 23,20 | 24,13 | 1,73% | 3.365,00 |
| 19.06.2026 | 23,95 | 24,30 | 23,72 | 23,72 | -0,21% | 689,00 |
| 18.06.2026 | 24,77 | 25,52 | 23,70 | 23,77 | -4,42% | 2.392,00 |
| 17.06.2026 | 25,25 | 25,91 | 24,87 | 24,87 | 0,57% | 2.188,00 |
| 16.06.2026 | 25,00 | 25,24 | 24,52 | 24,73 | -0,44% | 2.417,00 |
| 15.06.2026 | 24,22 | 25,55 | 24,22 | 24,84 | 2,64% | 2.264,00 |
| 12.06.2026 | 23,20 | 24,36 | 23,03 | 24,20 | 7,84% | 2.625,00 |
| 11.06.2026 | 21,12 | 22,53 | 21,03 | 22,44 | 3,65% | 2.979,00 |
| 10.06.2026 | 22,07 | 22,14 | 21,09 | 21,65 | -1,32% | 2.541,00 |
| 09.06.2026 | 22,20 | 24,00 | 21,07 | 21,94 | -2,92% | 4.073,00 |
| 08.06.2026 | 22,54 | 23,33 | 22,06 | 22,60 | 0,89% | 5.898,00 |
| 05.06.2026 | 26,46 | 26,46 | 22,40 | 22,40 | -13,71% | 7.382,00 |
| 04.06.2026 | 26,01 | 26,15 | 25,38 | 25,96 | -1,22% | 7.037,00 |
| 03.06.2026 | 27,40 | 27,69 | 25,70 | 26,28 | -5,09% | 9.323,00 |
| 02.06.2026 | 26,64 | 27,69 | 26,49 | 27,69 | 3,75% | 9.972,00 |
| 01.06.2026 | 24,92 | 26,69 | 24,81 | 26,69 | 6,25% | 6.283,00 |
| 29.05.2026 | 24,06 | 25,12 | 24,02 | 25,12 | 2,45% | 8.247,00 |
| 28.05.2026 | 22,00 | 24,70 | 22,00 | 24,52 | 5,42% | 5.696,00 |
| 27.05.2026 | 22,75 | 23,26 | 22,48 | 23,26 | 3,29% | 8.513,00 |
| 26.05.2026 | 22,49 | 23,00 | 21,57 | 22,52 | -0,92% | 2.101,00 |
| 25.05.2026 | 21,40 | 22,73 | 20,99 | 22,73 | 8,03% | 1.995,00 |
| 22.05.2026 | 21,69 | 21,69 | 21,04 | 21,04 | -2,37% | 691,00 |
| 21.05.2026 | 21,00 | 21,55 | 20,82 | 21,55 | 2,04% | 1.120,00 |
| 20.05.2026 | 20,47 | 21,30 | 20,47 | 21,12 | 1,69% | 513,00 |