19,393€
-1,06%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 19,73 | 19,81 | 19,07 | 19,45 | -2,08% | 6.382,00 |
| 15.01.2026 | 19,96 | 20,00 | 19,43 | 19,86 | 0,08% | 4.808,00 |
| 14.01.2026 | 19,50 | 19,87 | 19,40 | 19,84 | 2,66% | 8.543,00 |
| 13.01.2026 | 19,42 | 19,98 | 19,25 | 19,33 | 0,29% | 9.560,00 |
| 12.01.2026 | 18,85 | 19,50 | 18,85 | 19,27 | 4,02% | 7.897,00 |
| 09.01.2026 | 18,30 | 18,65 | 18,07 | 18,53 | 2,53% | 22.229,00 |
| 08.01.2026 | 18,26 | 18,39 | 17,56 | 18,07 | -0,39% | 4.415,00 |
| 07.01.2026 | 18,28 | 18,60 | 17,19 | 18,14 | -1,14% | 5.939,00 |
| 06.01.2026 | 18,11 | 18,91 | 18,11 | 18,35 | 0,56% | 5.651,00 |
| 05.01.2026 | 17,55 | 18,32 | 17,45 | 18,25 | 7,81% | 6.532,00 |
| 02.01.2026 | 17,07 | 17,61 | 16,82 | 16,93 | 0,52% | 3.729,00 |
| 30.12.2025 | 16,60 | 16,87 | 16,60 | 16,84 | 1,78% | 622,00 |
| 29.12.2025 | 17,39 | 17,39 | 16,23 | 16,54 | -2,49% | 6.444,00 |
| 23.12.2025 | 16,85 | 17,19 | 16,72 | 16,97 | 1,80% | 2.712,00 |
| 22.12.2025 | 16,61 | 16,90 | 16,56 | 16,67 | 1,25% | 5.675,00 |
| 19.12.2025 | 16,21 | 16,81 | 16,09 | 16,46 | 0,86% | 3.288,00 |
| 18.12.2025 | 16,52 | 16,58 | 16,06 | 16,32 | 0,52% | 13,00 |
| 17.12.2025 | 15,83 | 16,33 | 15,82 | 16,24 | 2,24% | 2.768,00 |
| 16.12.2025 | 15,94 | 16,13 | 15,53 | 15,88 | -1,29% | 932,00 |
| 15.12.2025 | 15,91 | 16,48 | 15,91 | 16,09 | 0,69% | 2.338,00 |
| 12.12.2025 | 15,82 | 16,22 | 15,58 | 15,98 | 0,77% | 1.137,00 |
| 11.12.2025 | 15,56 | 16,21 | 15,20 | 15,86 | 2,79% | 4.075,00 |
| 10.12.2025 | 15,12 | 15,70 | 15,10 | 15,43 | 1,85% | 208,00 |
| 09.12.2025 | 14,92 | 15,22 | 14,65 | 15,15 | 1,51% | 1.299,00 |
| 08.12.2025 | 15,00 | 15,19 | 14,88 | 14,92 | -0,48% | 861,00 |
| 05.12.2025 | 15,00 | 15,40 | 14,92 | 14,99 | 0,47% | 3.557,00 |
| 04.12.2025 | 14,89 | 15,27 | 14,59 | 14,92 | -0,20% | 2.856,00 |
| 03.12.2025 | 14,24 | 15,05 | 14,14 | 14,95 | 5,69% | 8.278,00 |
| 02.12.2025 | 14,56 | 14,70 | 13,91 | 14,15 | -3,63% | 1.563,00 |
| 01.12.2025 | 14,73 | 14,99 | 14,50 | 14,68 | 0,38% | 3.195,00 |
| 28.11.2025 | 14,31 | 14,75 | 14,30 | 14,63 | 2,20% | 1.768,00 |
| 27.11.2025 | 14,29 | 14,34 | 13,78 | 14,31 | -0,50% | 3.100,00 |
| 26.11.2025 | 13,65 | 14,52 | 13,65 | 14,38 | 4,98% | 845,00 |
| 25.11.2025 | 13,63 | 13,83 | 13,41 | 13,70 | 1,58% | 1.491,00 |
| 24.11.2025 | 12,93 | 13,55 | 12,90 | 13,49 | 4,15% | 140,00 |
| 21.11.2025 | 12,70 | 13,09 | 12,48 | 12,95 | 0,54% | 18.497,00 |
| 20.11.2025 | 13,51 | 13,71 | 12,76 | 12,88 | -2,57% | 2.686,00 |
| 19.11.2025 | 13,04 | 13,85 | 13,04 | 13,22 | 0,95% | 380,00 |
| 18.11.2025 | 13,08 | 13,27 | 12,88 | 13,10 | -0,63% | 1.168,00 |
| 17.11.2025 | 13,57 | 13,71 | 13,18 | 13,18 | -3,07% | 1.480,00 |
| 14.11.2025 | 13,61 | 13,82 | 13,00 | 13,60 | -0,44% | 2.302,00 |
| 13.11.2025 | 14,68 | 14,97 | 13,49 | 13,66 | -7,16% | 1.875,00 |
| 12.11.2025 | 14,31 | 15,00 | 13,07 | 14,71 | 2,65% | 1.445,00 |
| 11.11.2025 | 14,58 | 14,63 | 14,22 | 14,33 | -1,82% | 2.306,00 |
| 10.11.2025 | 14,55 | 14,75 | 14,24 | 14,59 | 5,55% | 5.578,00 |
| 07.11.2025 | 13,62 | 13,93 | 13,33 | 13,83 | 1,17% | 1.567,00 |
| 06.11.2025 | 13,62 | 13,85 | 13,52 | 13,67 | 0,09% | 997,00 |
| 05.11.2025 | 12,98 | 13,71 | 12,82 | 13,65 | 5,30% | 932,00 |
| 04.11.2025 | 13,52 | 13,54 | 12,93 | 12,97 | -5,74% | 2.533,00 |
| 03.11.2025 | 13,97 | 14,08 | 13,29 | 13,76 | -0,40% | 7.099,00 |
| 31.10.2025 | 13,72 | 13,97 | 13,54 | 13,81 | 0,11% | 569,00 |
| 30.10.2025 | 14,00 | 14,22 | 13,60 | 13,80 | -1,32% | 630,00 |
| 29.10.2025 | 14,09 | 14,33 | 13,83 | 13,98 | 1,05% | 1.440,00 |
| 28.10.2025 | 13,14 | 13,92 | 12,89 | 13,84 | 4,10% | 343,00 |
| 27.10.2025 | 13,80 | 14,06 | 12,86 | 13,29 | -2,35% | 7.660,00 |
| 24.10.2025 | 13,28 | 13,68 | 13,15 | 13,61 | 1,83% | 378,00 |
| 23.10.2025 | 12,96 | 13,43 | 12,96 | 13,37 | 2,77% | 2.350,00 |
| 22.10.2025 | 13,04 | 13,25 | 12,73 | 13,01 | -0,78% | 4.125,00 |
| 21.10.2025 | 14,19 | 14,20 | 13,03 | 13,11 | -7,10% | 17.106,00 |
| 20.10.2025 | 14,21 | 14,70 | 14,00 | 14,11 | 0,52% | 1.626,00 |
| 17.10.2025 | 14,88 | 14,88 | 13,85 | 14,04 | -4,18% | 4.280,00 |
| 16.10.2025 | 15,01 | 15,15 | 14,55 | 14,65 | -1,46% | 3.067,00 |
| 15.10.2025 | 14,85 | 15,32 | 14,72 | 14,87 | 0,63% | 7.625,00 |
| 14.10.2025 | 15,06 | 15,40 | 14,32 | 14,78 | -2,92% | 4.877,00 |
| 13.10.2025 | 14,15 | 15,48 | 13,80 | 15,22 | 6,41% | 8.957,00 |
| 10.10.2025 | 14,81 | 15,04 | 14,15 | 14,30 | -3,28% | 3.483,00 |
| 09.10.2025 | 14,84 | 15,30 | 14,65 | 14,79 | 0,77% | 8.010,00 |
| 08.10.2025 | 13,68 | 14,83 | 13,55 | 14,68 | 7,59% | 5.557,00 |
| 07.10.2025 | 13,67 | 14,06 | 13,48 | 13,64 | 1,43% | 10.300,00 |
| 06.10.2025 | 13,53 | 13,88 | 13,34 | 13,45 | 0,22% | 4.932,00 |
| 03.10.2025 | 13,39 | 13,50 | 13,14 | 13,42 | 2,15% | 4.217,00 |
| 02.10.2025 | 13,16 | 13,45 | 12,85 | 13,14 | 0,65% | 3.344,00 |
| 01.10.2025 | 12,90 | 13,15 | 12,85 | 13,05 | 2,78% | 886,00 |
| 30.09.2025 | 13,12 | 13,12 | 12,67 | 12,70 | -1,99% | 2.913,00 |
| 29.09.2025 | 12,10 | 13,19 | 12,00 | 12,96 | 6,71% | 5.748,00 |
| 26.09.2025 | 11,95 | 12,14 | 11,90 | 12,14 | 1,53% | 1.533,00 |
| 25.09.2025 | 12,09 | 12,36 | 11,88 | 11,96 | -1,03% | 976,00 |
| 24.09.2025 | 11,28 | 12,28 | 11,20 | 12,08 | 9,22% | 12.102,00 |
| 23.09.2025 | 12,00 | 12,35 | 11,01 | 11,06 | -8,02% | 6.562,00 |
| 22.09.2025 | 11,90 | 12,04 | 11,80 | 12,03 | 2,23% | 2.798,00 |
| 19.09.2025 | 11,38 | 11,77 | 11,35 | 11,77 | 3,52% | - |
| 18.09.2025 | 11,44 | 11,59 | 11,31 | 11,37 | 0,00% | 1.187,00 |
| 17.09.2025 | 11,52 | 11,62 | 11,29 | 11,37 | -1,69% | 303,00 |
| 16.09.2025 | 11,79 | 11,90 | 11,42 | 11,56 | -1,45% | 2.787,00 |
| 15.09.2025 | 11,53 | 11,77 | 11,49 | 11,73 | 2,20% | 4.458,00 |
| 11.09.2025 | 11,61 | 11,68 | 11,43 | 11,48 | -0,20% | 1.285,00 |
| 10.09.2025 | 11,32 | 11,50 | 10,56 | 11,50 | 3,84% | 2.546,00 |
| 09.09.2025 | 11,49 | 11,59 | 11,05 | 11,08 | -1,69% | 7.378,00 |
| 08.09.2025 | 11,10 | 11,32 | 10,92 | 11,27 | 3,63% | 60.595,00 |
| 05.09.2025 | 10,63 | 11,00 | 10,56 | 10,87 | 2,09% | 5.143,00 |
| 04.09.2025 | 10,78 | 10,78 | 10,42 | 10,65 | -0,33% | 3.609,00 |
| 03.09.2025 | 10,37 | 10,69 | 10,34 | 10,68 | 3,16% | 1.882,00 |
| 02.09.2025 | 10,38 | 10,41 | 9,99 | 10,36 | 1,00% | 3.408,00 |
| 01.09.2025 | 10,35 | 10,38 | 10,24 | 10,25 | -0,17% | 1.428,00 |
| 29.08.2025 | 10,08 | 10,27 | 10,01 | 10,27 | 1,82% | 3.091,00 |
| 28.08.2025 | 9,86 | 10,24 | 9,86 | 10,09 | 1,23% | 5.213,00 |
| 27.08.2025 | 10,02 | 10,20 | 9,80 | 9,96 | -1,02% | 10.077,00 |
| 26.08.2025 | 10,17 | 10,25 | 9,93 | 10,07 | 0,45% | 10.751,00 |
| 25.08.2025 | 10,21 | 10,48 | 9,89 | 10,02 | -0,16% | 9.217,00 |
| 22.08.2025 | 9,86 | 10,13 | 9,63 | 10,04 | 3,02% | 6.519,00 |