21,480€
0,99%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 21,10 | 21,71 | 20,59 | 21,30 | 0,31% | 1.120,00 |
| 20.05.2026 | 20,62 | 21,28 | 20,47 | 21,23 | 3,01% | 348,00 |
| 19.05.2026 | 20,99 | 20,99 | 19,97 | 20,61 | -1,17% | 2.309,00 |
| 18.05.2026 | 21,55 | 21,91 | 20,66 | 20,86 | -3,34% | 4.552,00 |
| 15.05.2026 | 22,91 | 22,92 | 21,29 | 21,58 | -7,92% | 2.453,00 |
| 14.05.2026 | 23,90 | 24,25 | 22,80 | 23,43 | -1,72% | 2.630,00 |
| 13.05.2026 | 23,23 | 24,30 | 23,03 | 23,84 | 2,71% | 3.745,00 |
| 12.05.2026 | 21,96 | 23,21 | 21,26 | 23,21 | 7,65% | 3.607,00 |
| 11.05.2026 | 21,44 | 22,38 | 21,17 | 21,56 | 2,33% | 3.368,00 |
| 08.05.2026 | 20,33 | 21,44 | 20,33 | 21,07 | 3,16% | 1.343,00 |
| 07.05.2026 | 20,51 | 21,13 | 20,20 | 20,43 | -0,27% | 2.143,00 |
| 06.05.2026 | 19,32 | 21,01 | 18,97 | 20,48 | 7,10% | 1.183,00 |
| 05.05.2026 | 18,76 | 19,55 | 18,48 | 19,12 | 2,42% | 472,00 |
| 04.05.2026 | 19,59 | 19,59 | 18,60 | 18,67 | -5,28% | 2.775,00 |
| 30.04.2026 | 19,23 | 20,05 | 19,08 | 19,71 | 2,87% | 1.355,00 |
| 29.04.2026 | 19,62 | 19,76 | 19,00 | 19,16 | -2,01% | 508,00 |
| 28.04.2026 | 20,87 | 21,00 | 19,29 | 19,55 | -6,16% | 2.196,00 |
| 27.04.2026 | 20,60 | 20,89 | 20,35 | 20,84 | 0,73% | 1.013,00 |
| 24.04.2026 | 20,77 | 20,89 | 20,30 | 20,69 | 0,80% | 1.158,00 |
| 23.04.2026 | 21,08 | 21,98 | 19,89 | 20,52 | -2,49% | 8.084,00 |
| 22.04.2026 | 20,76 | 21,15 | 20,46 | 21,05 | 3,52% | 2.774,00 |
| 21.04.2026 | 21,79 | 21,96 | 20,24 | 20,33 | -6,87% | 1.610,00 |
| 20.04.2026 | 21,97 | 22,13 | 21,25 | 21,83 | -0,46% | 4.576,00 |
| 17.04.2026 | 21,20 | 22,35 | 21,03 | 21,93 | 3,44% | 3.375,00 |
| 16.04.2026 | 20,92 | 21,42 | 20,88 | 21,20 | 0,69% | 847,00 |
| 15.04.2026 | 21,54 | 21,90 | 20,85 | 21,06 | -1,96% | 3.502,00 |
| 14.04.2026 | 20,78 | 21,59 | 20,73 | 21,48 | 2,92% | 1.586,00 |
| 13.04.2026 | 20,46 | 21,04 | 20,21 | 20,87 | 0,48% | 1.208,00 |
| 10.04.2026 | 20,21 | 20,81 | 19,87 | 20,77 | 3,00% | 3.342,00 |
| 09.04.2026 | 20,51 | 20,65 | 19,81 | 20,16 | -0,37% | 2.255,00 |
| 08.04.2026 | 20,80 | 20,83 | 19,76 | 20,24 | 8,98% | 4.502,00 |
| 07.04.2026 | 18,82 | 19,00 | 18,27 | 18,57 | -0,74% | 5.455,00 |
| 02.04.2026 | 19,01 | 19,01 | 17,70 | 18,71 | -1,50% | 2.905,00 |
| 01.04.2026 | 18,31 | 19,25 | 18,13 | 18,99 | 4,95% | 11.082,00 |
| 31.03.2026 | 16,52 | 18,23 | 16,52 | 18,10 | 9,27% | 2.265,00 |
| 30.03.2026 | 16,91 | 17,41 | 16,43 | 16,56 | -1,85% | 1.240,00 |
| 27.03.2026 | 16,65 | 17,03 | 16,14 | 16,87 | 2,77% | 1.677,00 |
| 26.03.2026 | 17,35 | 17,35 | 16,39 | 16,42 | -5,43% | 6.730,00 |
| 25.03.2026 | 17,00 | 17,63 | 16,84 | 17,36 | 6,08% | 3.105,00 |
| 24.03.2026 | 16,32 | 16,49 | 15,63 | 16,37 | 1,13% | 741,00 |
| 23.03.2026 | 15,29 | 16,49 | 14,00 | 16,18 | 4,67% | 14.949,00 |
| 20.03.2026 | 16,03 | 16,22 | 15,37 | 15,46 | -3,42% | 6.161,00 |
| 19.03.2026 | 17,25 | 17,25 | 15,25 | 16,01 | -7,48% | 23.321,00 |
| 18.03.2026 | 18,36 | 18,57 | 17,24 | 17,30 | -5,46% | 2.559,00 |
| 17.03.2026 | 18,20 | 18,54 | 17,40 | 18,30 | -0,12% | 16.555,00 |
| 16.03.2026 | 17,95 | 18,57 | 17,86 | 18,33 | 1,52% | 730,00 |
| 13.03.2026 | 19,00 | 19,20 | 18,04 | 18,05 | -4,79% | 3.852,00 |
| 12.03.2026 | 19,46 | 19,51 | 18,80 | 18,96 | -1,79% | 1.244,00 |
| 11.03.2026 | 19,99 | 20,00 | 19,07 | 19,30 | -2,59% | 2.141,00 |
| 10.03.2026 | 19,40 | 20,11 | 19,40 | 19,82 | 2,59% | 3.281,00 |
| 09.03.2026 | 19,02 | 19,32 | 17,77 | 19,32 | 0,90% | 9.563,00 |
| 06.03.2026 | 20,01 | 20,18 | 18,94 | 19,14 | -3,53% | 6.181,00 |
| 05.03.2026 | 21,47 | 21,70 | 19,32 | 19,84 | -7,80% | 7.899,00 |
| 04.03.2026 | 21,31 | 22,33 | 21,31 | 21,52 | 0,40% | 10.467,00 |
| 03.03.2026 | 22,53 | 22,87 | 20,47 | 21,44 | -6,27% | 16.188,00 |
| 02.03.2026 | 24,38 | 24,49 | 22,19 | 22,87 | -4,41% | 10.229,00 |
| 27.02.2026 | 23,74 | 24,21 | 23,45 | 23,93 | 1,10% | 3.108,00 |
| 26.02.2026 | 23,73 | 23,88 | 23,02 | 23,67 | 0,70% | 7.644,00 |
| 25.02.2026 | 23,63 | 24,30 | 23,46 | 23,50 | -0,36% | 11.125,00 |
| 24.02.2026 | 22,20 | 23,71 | 21,80 | 23,59 | 5,90% | 23.080,00 |
| 23.02.2026 | 21,34 | 22,28 | 20,79 | 22,27 | 5,07% | 3.825,00 |
| 20.02.2026 | 21,22 | 21,66 | 19,59 | 21,20 | 1,44% | 5.767,00 |
| 19.02.2026 | 21,17 | 21,31 | 20,48 | 20,90 | -1,23% | 971,00 |
| 18.02.2026 | 21,09 | 21,70 | 20,73 | 21,16 | -0,35% | 1.777,00 |
| 17.02.2026 | 21,93 | 21,95 | 20,09 | 21,23 | -3,19% | 4.289,00 |
| 16.02.2026 | 21,87 | 22,19 | 21,67 | 21,93 | 0,78% | 1.302,00 |
| 13.02.2026 | 21,55 | 22,08 | 20,89 | 21,76 | 1,78% | 325,00 |
| 12.02.2026 | 22,44 | 22,60 | 20,65 | 21,38 | -3,82% | 6.778,00 |
| 11.02.2026 | 21,18 | 22,41 | 21,18 | 22,23 | 3,88% | 2.878,00 |
| 10.02.2026 | 21,69 | 21,82 | 20,95 | 21,40 | -1,31% | 1.226,00 |
| 09.02.2026 | 20,72 | 21,87 | 20,72 | 21,69 | 3,88% | 6.687,00 |
| 06.02.2026 | 20,15 | 21,01 | 19,80 | 20,88 | 3,60% | 4.881,00 |
| 05.02.2026 | 21,86 | 22,04 | 19,87 | 20,15 | -6,86% | 6.142,00 |
| 04.02.2026 | 22,25 | 22,83 | 20,73 | 21,64 | -2,59% | 7.763,00 |
| 03.02.2026 | 21,03 | 22,22 | 20,86 | 22,21 | 8,55% | 6.224,00 |
| 02.02.2026 | 18,01 | 20,76 | 18,01 | 20,46 | 1,75% | 18.777,00 |
| 30.01.2026 | 21,68 | 21,84 | 19,50 | 20,11 | -10,41% | 19.832,00 |
| 29.01.2026 | 23,95 | 24,37 | 21,63 | 22,45 | -0,13% | 16.759,00 |
| 28.01.2026 | 22,13 | 22,80 | 22,05 | 22,48 | 3,62% | 9.941,00 |
| 27.01.2026 | 21,46 | 22,10 | 21,21 | 21,69 | 0,88% | 4.670,00 |
| 26.01.2026 | 21,67 | 22,40 | 21,34 | 21,50 | 0,84% | 10.525,00 |
| 23.01.2026 | 20,87 | 21,42 | 20,61 | 21,32 | 3,82% | 9.014,00 |
| 22.01.2026 | 21,23 | 21,23 | 20,18 | 20,54 | -0,22% | 4.009,00 |
| 21.01.2026 | 21,49 | 21,70 | 20,41 | 20,58 | -2,02% | 11.173,00 |
| 20.01.2026 | 19,82 | 21,19 | 19,29 | 21,01 | 4,75% | 11.940,00 |
| 19.01.2026 | 19,59 | 20,28 | 19,30 | 20,05 | 3,12% | 2.906,00 |
| 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 |