18,008€
-0,07%
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 | 17,29 | 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 |
| 12.06.2026 | 23,07 | 24,36 | 23,01 | 24,07 | 5,39% | 2.625,00 |
| 11.06.2026 | 21,50 | 23,06 | 21,40 | 22,84 | 5,86% | 2.834,00 |
| 10.06.2026 | 22,08 | 22,26 | 21,09 | 21,57 | -2,00% | 2.541,00 |
| 09.06.2026 | 22,00 | 24,00 | 20,94 | 22,01 | -2,29% | 3.983,00 |
| 08.06.2026 | 22,41 | 23,36 | 22,06 | 22,53 | 0,11% | 5.898,00 |
| 05.06.2026 | 25,83 | 26,02 | 22,41 | 22,50 | -13,34% | 7.107,00 |
| 04.06.2026 | 26,03 | 26,33 | 25,38 | 25,97 | -1,48% | 7.037,00 |
| 03.06.2026 | 27,40 | 27,69 | 25,70 | 26,36 | -4,34% | 8.923,00 |
| 02.06.2026 | 26,64 | 27,69 | 26,47 | 27,55 | 4,04% | 9.942,00 |
| 01.06.2026 | 25,09 | 26,64 | 24,78 | 26,48 | 7,36% | 6.073,00 |
| 29.05.2026 | 24,41 | 24,95 | 23,94 | 24,67 | 0,78% | 7.827,00 |
| 28.05.2026 | 22,00 | 24,70 | 22,00 | 24,48 | 6,23% | 5.671,00 |
| 27.05.2026 | 22,75 | 23,26 | 22,16 | 23,04 | 1,70% | 8.513,00 |
| 26.05.2026 | 21,92 | 23,00 | 21,51 | 22,66 | -0,77% | 2.101,00 |
| 25.05.2026 | 21,40 | 22,87 | 20,99 | 22,83 | 7,54% | 1.995,00 |
| 22.05.2026 | 21,69 | 21,91 | 20,74 | 21,23 | -0,31% | 466,00 |
| 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 |