17,993€
-0,32%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 20,99 | 20,99 | 19,84 | 20,77 | 0,34% | 2.309,00 |
| 18.05.2026 | 21,25 | 21,80 | 20,67 | 20,70 | -5,09% | 4.802,00 |
| 15.05.2026 | 23,35 | 23,35 | 21,34 | 21,81 | -6,91% | 2.453,00 |
| 14.05.2026 | 23,90 | 24,25 | 23,01 | 23,43 | -1,84% | 2.630,00 |
| 13.05.2026 | 23,45 | 24,30 | 23,06 | 23,87 | 6,09% | 4.015,00 |
| 12.05.2026 | 21,80 | 22,50 | 21,51 | 22,50 | 3,02% | 3.394,00 |
| 11.05.2026 | 21,43 | 22,38 | 21,17 | 21,84 | 1,96% | 3.368,00 |
| 08.05.2026 | 20,48 | 21,44 | 20,48 | 21,42 | 3,68% | 1.487,00 |
| 07.05.2026 | 20,64 | 21,11 | 20,38 | 20,66 | 1,27% | 2.143,00 |
| 06.05.2026 | 19,25 | 21,01 | 19,18 | 20,40 | 6,36% | 1.682,00 |
| 05.05.2026 | 18,76 | 19,18 | 18,48 | 19,18 | 3,06% | 472,00 |
| 04.05.2026 | 19,59 | 19,59 | 18,60 | 18,61 | -4,66% | 2.775,00 |
| 30.04.2026 | 19,37 | 19,52 | 19,08 | 19,52 | 1,67% | 1.355,00 |
| 29.04.2026 | 19,74 | 19,76 | 19,09 | 19,20 | -2,41% | 508,00 |
| 28.04.2026 | 20,71 | 21,00 | 19,35 | 19,68 | -5,41% | 2.226,00 |
| 27.04.2026 | 20,60 | 20,80 | 20,44 | 20,80 | 1,66% | 1.013,00 |
| 24.04.2026 | 20,77 | 20,82 | 20,33 | 20,46 | 1,64% | 1.158,00 |
| 23.04.2026 | 21,23 | 21,98 | 20,13 | 20,13 | -4,64% | 8.089,00 |
| 22.04.2026 | 20,76 | 21,11 | 20,46 | 21,11 | 3,23% | 2.774,00 |
| 21.04.2026 | 21,96 | 21,96 | 20,40 | 20,45 | -6,06% | 1.760,00 |
| 20.04.2026 | 22,13 | 22,13 | 21,25 | 21,77 | -0,37% | 4.720,00 |
| 17.04.2026 | 21,35 | 22,38 | 21,03 | 21,85 | 2,44% | 3.375,00 |
| 16.04.2026 | 20,92 | 21,41 | 20,92 | 21,33 | 0,52% | 847,00 |
| 15.04.2026 | 21,54 | 21,90 | 21,02 | 21,22 | -1,80% | 3.502,00 |
| 14.04.2026 | 20,94 | 21,61 | 20,73 | 21,61 | 2,95% | 1.826,00 |
| 13.04.2026 | 20,59 | 21,04 | 20,33 | 20,99 | 2,69% | 1.217,00 |
| 10.04.2026 | 20,21 | 20,74 | 19,87 | 20,44 | 0,39% | 3.342,00 |
| 09.04.2026 | 20,51 | 20,51 | 20,21 | 20,36 | -0,39% | 2.255,00 |
| 08.04.2026 | 19,48 | 20,80 | 19,48 | 20,44 | 9,74% | 4.527,00 |
| 07.04.2026 | 18,97 | 19,00 | 18,30 | 18,63 | 0,49% | 5.455,00 |
| 02.04.2026 | 18,82 | 19,01 | 17,70 | 18,54 | -2,91% | 2.905,00 |
| 01.04.2026 | 18,31 | 19,25 | 18,13 | 19,09 | 5,24% | 11.207,00 |
| 31.03.2026 | 16,52 | 18,14 | 16,52 | 18,14 | 8,36% | 2.265,00 |
| 30.03.2026 | 16,79 | 17,41 | 16,43 | 16,74 | -0,12% | 1.240,00 |
| 27.03.2026 | 16,46 | 16,96 | 16,40 | 16,76 | 3,65% | 1.677,00 |
| 26.03.2026 | 17,58 | 17,58 | 16,17 | 16,17 | -8,07% | 6.830,00 |
| 25.03.2026 | 17,00 | 17,66 | 16,84 | 17,59 | 5,55% | 3.225,00 |
| 24.03.2026 | 16,49 | 16,67 | 15,74 | 16,67 | 3,45% | 997,00 |
| 23.03.2026 | 15,87 | 16,80 | 14,00 | 16,11 | 4,10% | 14.949,00 |
| 20.03.2026 | 16,00 | 16,15 | 15,37 | 15,48 | -4,48% | 6.211,00 |
| 19.03.2026 | 17,10 | 17,11 | 15,24 | 16,20 | -5,54% | 23.755,00 |
| 18.03.2026 | 18,57 | 18,57 | 17,15 | 17,15 | -5,72% | 2.654,00 |
| 17.03.2026 | 18,20 | 18,63 | 17,40 | 18,19 | 0,55% | 16.555,00 |
| 16.03.2026 | 17,95 | 18,60 | 17,83 | 18,09 | 0,67% | 730,00 |
| 13.03.2026 | 19,16 | 19,20 | 17,97 | 17,97 | -6,21% | 3.952,00 |
| 12.03.2026 | 19,21 | 19,49 | 18,84 | 19,16 | -2,52% | 2.364,00 |
| 11.03.2026 | 19,99 | 20,00 | 19,14 | 19,66 | -2,17% | 2.199,00 |
| 10.03.2026 | 19,40 | 20,09 | 19,40 | 20,09 | 2,53% | 3.281,00 |
| 09.03.2026 | 19,13 | 19,60 | 17,77 | 19,60 | 0,69% | 9.713,00 |
| 06.03.2026 | 20,02 | 20,18 | 18,89 | 19,46 | -0,71% | 6.181,00 |
| 05.03.2026 | 21,50 | 21,69 | 19,32 | 19,60 | -7,98% | 7.899,00 |
| 04.03.2026 | 21,31 | 22,34 | 21,30 | 21,30 | -1,62% | 11.437,00 |
| 03.03.2026 | 22,73 | 22,87 | 20,53 | 21,65 | -4,16% | 16.188,00 |
| 02.03.2026 | 24,36 | 24,49 | 22,21 | 22,59 | -5,99% | 10.229,00 |
| 27.02.2026 | 23,94 | 24,21 | 23,51 | 24,03 | 2,39% | 3.118,00 |
| 26.02.2026 | 23,55 | 23,88 | 23,10 | 23,47 | -0,84% | 7.644,00 |
| 25.02.2026 | 23,94 | 24,30 | 23,51 | 23,67 | -0,17% | 11.125,00 |
| 24.02.2026 | 22,20 | 23,71 | 22,03 | 23,71 | 6,85% | 23.080,00 |
| 23.02.2026 | 21,03 | 22,20 | 20,79 | 22,19 | 4,33% | 3.875,00 |
| 20.02.2026 | 21,22 | 21,39 | 19,68 | 21,27 | 1,67% | 5.767,00 |
| 19.02.2026 | 21,02 | 21,18 | 20,85 | 20,92 | -2,24% | 1.618,00 |
| 18.02.2026 | 21,09 | 21,69 | 21,09 | 21,40 | 0,09% | 1.777,00 |
| 17.02.2026 | 21,93 | 21,94 | 20,09 | 21,38 | -1,79% | 4.289,00 |
| 16.02.2026 | 22,19 | 22,19 | 21,67 | 21,77 | -1,40% | 1.302,00 |