19,590€
-6,40%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 20,25 | 20,50 | 18,77 | 19,15 | -8,03% | 2.727,00 |
| 29.10.2026 | 20,97 | 21,07 | 20,26 | 20,83 | -1,16% | 879,00 |
| 28.10.2026 | 21,15 | 21,34 | 20,57 | 21,07 | 0,45% | 3.695,00 |
| 27.10.2026 | 19,88 | 21,01 | 19,76 | 20,98 | 5,34% | 1.380,00 |
| 26.10.2026 | 19,49 | 20,15 | 19,41 | 19,91 | 0,43% | 3.196,00 |
| 23.10.2026 | 19,61 | 19,92 | 19,34 | 19,83 | 2,20% | 1.304,00 |
| 22.10.2026 | 20,68 | 21,00 | 19,28 | 19,40 | -9,24% | 8.111,00 |
| 21.10.2026 | 21,07 | 21,70 | 20,82 | 21,38 | 0,40% | 1.426,00 |
| 20.10.2026 | 21,35 | 21,65 | 20,51 | 21,29 | -0,84% | 2.778,00 |
| 19.10.2026 | 21,33 | 21,59 | 20,96 | 21,47 | 2,63% | 1.350,00 |
| 16.10.2026 | 21,59 | 21,86 | 20,84 | 20,92 | -3,06% | 3.654,00 |
| 15.10.2026 | 21,65 | 21,65 | 20,61 | 21,58 | 0,05% | - |
| 14.10.2026 | 22,97 | 23,16 | 21,25 | 21,57 | -5,77% | 3.613,00 |
| 13.10.2026 | 23,08 | 23,11 | 22,61 | 22,89 | -0,78% | 762,00 |
| 12.10.2026 | 23,36 | 23,44 | 22,98 | 23,07 | -1,09% | 810,00 |
| 09.10.2026 | 22,81 | 23,68 | 22,81 | 23,33 | 3,51% | 1.939,00 |
| 08.10.2026 | 23,17 | 23,17 | 22,23 | 22,54 | -2,78% | 2.878,00 |
| 07.10.2026 | 23,98 | 24,01 | 22,99 | 23,18 | -3,48% | 3.741,00 |
| 06.10.2026 | 24,30 | 24,58 | 23,56 | 24,02 | -1,56% | 1.348,00 |
| 05.10.2026 | 24,20 | 24,60 | 23,90 | 24,40 | 1,08% | 2.012,00 |
| 02.10.2026 | 23,32 | 24,49 | 23,27 | 24,14 | 3,43% | 2.017,00 |
| 01.10.2026 | 23,68 | 23,69 | 22,82 | 23,34 | -1,10% | 1.811,00 |
| 30.09.2026 | 23,83 | 24,86 | 23,44 | 23,60 | -1,26% | 768,00 |
| 29.09.2026 | 23,47 | 24,09 | 23,01 | 23,90 | 0,36% | 1.965,00 |
| 28.09.2026 | 23,03 | 23,86 | 21,78 | 23,81 | 2,10% | 2.241,00 |
| 25.09.2026 | 23,27 | 23,54 | 22,89 | 23,32 | 0,43% | 833,00 |
| 24.09.2026 | 23,48 | 23,58 | 22,80 | 23,22 | -1,13% | 2.049,00 |
| 23.09.2026 | 24,42 | 24,42 | 22,99 | 23,49 | -3,53% | 3.374,00 |
| 22.09.2026 | 23,28 | 24,35 | 23,21 | 24,35 | 4,84% | 579,00 |
| 21.09.2026 | 23,39 | 24,21 | 22,56 | 23,22 | -0,68% | 1.769,00 |
| 18.09.2026 | 23,02 | 23,47 | 22,81 | 23,38 | 1,52% | 3.880,00 |
| 17.09.2026 | 22,10 | 23,34 | 22,10 | 23,03 | 5,64% | 4.096,00 |
| 16.09.2026 | 21,89 | 22,61 | 21,58 | 21,80 | -0,46% | 1.241,00 |
| 15.09.2026 | 22,21 | 22,37 | 21,52 | 21,90 | -1,40% | 2.058,00 |
| 14.09.2026 | 22,62 | 22,87 | 21,39 | 22,21 | -2,57% | 1.218,00 |
| 11.09.2026 | 23,09 | 23,42 | 22,73 | 22,80 | -0,70% | 1.223,00 |
| 10.09.2026 | 24,81 | 24,81 | 21,98 | 22,96 | -7,72% | 3.415,00 |
| 09.09.2026 | 24,93 | 25,49 | 24,30 | 24,88 | -0,96% | 3.039,00 |
| 08.09.2026 | 23,97 | 25,53 | 23,81 | 25,12 | 6,17% | 1.961,00 |
| 07.09.2026 | 23,78 | 23,80 | 23,44 | 23,66 | -0,40% | 984,00 |
| 04.09.2026 | 23,81 | 24,08 | 23,36 | 23,75 | -0,21% | 290,00 |
| 03.09.2026 | 23,57 | 24,31 | 23,42 | 23,80 | 1,28% | 893,00 |
| 02.09.2026 | 23,30 | 24,17 | 22,80 | 23,50 | 0,41% | 2.383,00 |
| 01.09.2026 | 24,48 | 24,86 | 23,34 | 23,41 | -5,17% | 1.243,00 |
| 31.08.2026 | 25,39 | 25,57 | 24,43 | 24,68 | -2,59% | 859,00 |
| 28.08.2026 | 26,07 | 26,26 | 24,98 | 25,34 | -3,02% | 1.692,00 |
| 27.08.2026 | 25,74 | 26,20 | 25,45 | 26,13 | 1,16% | 3.785,00 |
| 26.08.2026 | 26,37 | 26,49 | 25,58 | 25,83 | -1,30% | 1.983,00 |
| 25.08.2026 | 25,40 | 26,33 | 25,00 | 26,17 | 2,99% | 1.165,00 |
| 24.08.2026 | 25,78 | 26,35 | 24,93 | 25,41 | -1,07% | 6.015,00 |
| 21.08.2026 | 24,39 | 25,82 | 23,95 | 25,68 | 6,51% | 6.317,00 |
| 20.08.2026 | 23,71 | 24,14 | 22,79 | 24,11 | 3,01% | 3.491,00 |
| 19.08.2026 | 22,79 | 24,14 | 22,62 | 23,41 | 2,43% | 2.885,00 |
| 18.08.2026 | 23,62 | 23,62 | 22,51 | 22,85 | -3,91% | 1.756,00 |
| 17.08.2026 | 23,35 | 23,79 | 23,13 | 23,78 | 3,08% | 1.960,00 |
| 14.08.2026 | 22,79 | 23,58 | 22,79 | 23,07 | 0,54% | 1.115,00 |
| 13.08.2026 | 23,99 | 24,17 | 22,76 | 22,95 | -5,28% | 4.438,00 |
| 12.08.2026 | 23,96 | 24,65 | 23,79 | 24,23 | 1,59% | 3.157,00 |
| 11.08.2026 | 24,00 | 24,39 | 23,57 | 23,85 | -1,41% | 4.421,00 |
| 10.08.2026 | 23,91 | 24,27 | 23,60 | 24,19 | 1,53% | 3.005,00 |
| 07.08.2026 | 22,85 | 23,84 | 22,19 | 23,82 | 3,63% | 6.958,00 |
| 06.08.2026 | 22,40 | 23,24 | 22,26 | 22,99 | 2,63% | 4.132,00 |
| 05.08.2026 | 21,72 | 22,79 | 21,64 | 22,40 | 3,92% | 6.907,00 |
| 04.08.2026 | 20,42 | 21,87 | 20,22 | 21,55 | 5,51% | 3.520,00 |
| 03.08.2026 | 19,84 | 20,53 | 19,36 | 20,43 | 3,65% | 1.254,00 |
| 31.07.2026 | 19,63 | 20,05 | 19,33 | 19,71 | -0,67% | 3.705,00 |
| 30.07.2026 | 19,37 | 20,12 | 19,13 | 19,84 | 2,77% | 2.452,00 |
| 29.07.2026 | 19,27 | 20,07 | 18,20 | 19,30 | 0,89% | 2.731,00 |
| 28.07.2026 | 19,60 | 19,75 | 18,38 | 19,13 | -2,71% | 583,00 |
| 27.07.2026 | 19,95 | 20,30 | 18,94 | 19,67 | 0,14% | 1.945,00 |
| 24.07.2026 | 19,86 | 20,11 | 19,48 | 19,64 | -0,65% | 1.187,00 |
| 23.07.2026 | 20,60 | 20,75 | 19,57 | 19,77 | -3,80% | 566,00 |
| 22.07.2026 | 20,28 | 20,79 | 20,10 | 20,55 | 2,78% | 301,00 |
| 21.07.2026 | 18,60 | 20,53 | 18,53 | 19,99 | 9,70% | 839,00 |
| 20.07.2026 | 17,82 | 18,38 | 17,57 | 18,22 | 2,39% | 1.770,00 |
| 17.07.2026 | 17,83 | 18,23 | 17,28 | 17,80 | -1,54% | 7.694,00 |
| 16.07.2026 | 19,28 | 19,28 | 17,94 | 18,08 | -5,88% | 4.796,00 |
| 15.07.2026 | 19,83 | 19,97 | 18,85 | 19,21 | -2,24% | 810,00 |
| 14.07.2026 | 18,54 | 19,90 | 18,43 | 19,65 | 7,23% | 2.199,00 |
| 13.07.2026 | 18,76 | 19,07 | 18,30 | 18,32 | -3,50% | 1.222,00 |
| 10.07.2026 | 19,06 | 19,18 | 18,44 | 18,99 | 0,66% | 4.641,00 |
| 09.07.2026 | 18,14 | 18,93 | 17,86 | 18,86 | 5,48% | 2.936,00 |
| 08.07.2026 | 18,77 | 19,00 | 17,29 | 17,88 | -5,05% | 3.981,00 |
| 07.07.2026 | 20,27 | 20,64 | 18,69 | 18,83 | -7,47% | 6.926,00 |
| 06.07.2026 | 20,26 | 20,46 | 19,83 | 20,35 | 0,44% | 3.353,00 |
| 03.07.2026 | 20,13 | 20,31 | 19,97 | 20,26 | 3,21% | 1.932,00 |
| 02.07.2026 | 20,04 | 20,92 | 19,53 | 19,63 | -1,26% | 1.004,00 |
| 01.07.2026 | 20,66 | 20,81 | 19,88 | 19,88 | -3,80% | 913,00 |
| 30.06.2026 | 20,90 | 21,24 | 20,33 | 20,67 | -0,31% | 1.914,00 |
| 29.06.2026 | 20,34 | 20,87 | 19,79 | 20,73 | 1,82% | 2.277,00 |
| 26.06.2026 | 20,82 | 20,99 | 20,30 | 20,36 | -2,04% | 3.242,00 |
| 25.06.2026 | 20,39 | 21,11 | 20,25 | 20,79 | 4,13% | 1.517,00 |
| 24.06.2026 | 22,30 | 22,48 | 19,95 | 19,96 | -10,95% | 7.833,00 |
| 23.06.2026 | 24,08 | 24,08 | 21,91 | 22,42 | -7,61% | 7.907,00 |
| 22.06.2026 | 24,05 | 24,35 | 23,20 | 24,26 | 1,04% | 3.365,00 |
| 19.06.2026 | 23,95 | 24,30 | 23,60 | 24,01 | -0,25% | 689,00 |
| 18.06.2026 | 24,93 | 25,52 | 23,70 | 24,07 | -3,33% | 2.392,00 |
| 17.06.2026 | 25,25 | 25,84 | 24,86 | 24,90 | -0,93% | 2.158,00 |
| 16.06.2026 | 24,74 | 25,24 | 24,53 | 25,14 | 1,78% | 2.417,00 |
| 15.06.2026 | 24,63 | 25,83 | 24,40 | 24,70 | 2,62% | 2.227,00 |