14,395€
6,43%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 14,39 | 14,63 | 14,30 | 14,43 | 6,69% | 100,00 |
| 07.11.2025 | 13,54 | 13,54 | 13,53 | 13,53 | 0,52% | - |
| 06.11.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 3,38% | - |
| 05.11.2025 | 12,88 | 13,02 | 12,88 | 13,02 | -2,66% | 950,00 |
| 04.11.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -1,80% | - |
| 03.11.2025 | 13,83 | 14,08 | 13,62 | 13,62 | -0,73% | 400,00 |
| 31.10.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,94% | - |
| 30.10.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -0,65% | - |
| 29.10.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 7,15% | - |
| 28.10.2025 | 13,05 | 13,05 | 13,01 | 13,01 | -6,91% | 320,00 |
| 27.10.2025 | 13,79 | 14,02 | 13,79 | 13,97 | 5,08% | 2.550,00 |
| 24.10.2025 | 13,24 | 13,30 | 13,24 | 13,30 | 0,00% | 566,00 |
| 23.10.2025 | 12,93 | 13,31 | 12,93 | 13,30 | 2,82% | 1.303,00 |
| 22.10.2025 | 12,98 | 13,06 | 12,93 | 12,93 | -1,90% | 1.400,00 |
| 21.10.2025 | 14,10 | 14,11 | 13,18 | 13,18 | -7,77% | 5.510,00 |
| 20.10.2025 | 14,17 | 14,29 | 14,17 | 14,29 | -1,85% | 26,00 |
| 17.10.2025 | 14,64 | 14,64 | 14,05 | 14,56 | -2,05% | 671,00 |
| 16.10.2025 | 14,88 | 15,18 | 14,81 | 14,87 | 0,00% | 1.873,00 |
| 15.10.2025 | 14,85 | 15,01 | 14,85 | 14,87 | 0,51% | 1.072,00 |
| 14.10.2025 | 14,89 | 14,89 | 14,79 | 14,79 | -2,31% | 293,00 |
| 13.10.2025 | 14,60 | 15,14 | 14,60 | 15,14 | 1,30% | 571,00 |
| 10.10.2025 | 14,94 | 14,95 | 14,94 | 14,95 | 0,34% | 10.100,00 |
| 09.10.2025 | 14,84 | 14,90 | 14,68 | 14,90 | 3,98% | 335,00 |
| 08.10.2025 | 13,59 | 14,33 | 13,59 | 14,33 | 3,69% | 403,00 |
| 07.10.2025 | 13,69 | 13,82 | 13,52 | 13,82 | 3,60% | 1.500,00 |
| 06.10.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,11% | - |
| 03.10.2025 | 13,22 | 13,32 | 13,22 | 13,32 | 2,26% | 120,00 |
| 02.10.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 2,32% | - |
| 01.10.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -1,55% | - |
| 30.09.2025 | 12,91 | 12,93 | 12,91 | 12,93 | 0,66% | 125,00 |
| 29.09.2025 | 12,04 | 12,85 | 12,04 | 12,85 | 7,81% | 10.033,00 |
| 26.09.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,75% | - |
| 25.09.2025 | 12,09 | 12,09 | 12,01 | 12,01 | -1,03% | 600,00 |
| 24.09.2025 | 11,35 | 12,13 | 11,25 | 12,13 | 0,58% | 340,00 |
| 23.09.2025 | 12,01 | 12,06 | 11,99 | 12,06 | 0,50% | 481,00 |
| 22.09.2025 | 11,81 | 12,00 | 11,81 | 12,00 | 6,29% | 250,00 |
| 19.09.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,75% | - |
| 18.09.2025 | 11,43 | 11,43 | 11,38 | 11,38 | -0,35% | 500,00 |
| 17.09.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -2,39% | - |
| 16.09.2025 | 11,81 | 11,81 | 11,70 | 11,70 | 0,73% | 275,00 |
| 15.09.2025 | 11,64 | 11,68 | 11,61 | 11,61 | 0,69% | 710,00 |
| 12.09.2025 | 11,50 | 11,57 | 11,49 | 11,53 | 4,30% | 10.658,00 |
| 10.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -2,10% | - |
| 09.09.2025 | 11,38 | 11,53 | 11,28 | 11,29 | 0,67% | - |
| 08.09.2025 | 11,06 | 11,23 | 10,89 | 11,22 | 2,91% | 277,00 |
| 05.09.2025 | 10,86 | 10,90 | 10,50 | 10,90 | 4,36% | 160,00 |
| 04.09.2025 | 10,68 | 10,68 | 10,45 | 10,45 | 1,11% | 650,00 |
| 03.09.2025 | 10,29 | 10,33 | 10,29 | 10,33 | 1,47% | 410,00 |
| 02.09.2025 | 10,17 | 10,18 | 10,17 | 10,18 | -1,40% | 1.434,00 |
| 01.09.2025 | 10,14 | 10,33 | 10,14 | 10,33 | 1,72% | 500,00 |
| 29.08.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,25% | 198,00 |
| 28.08.2025 | 9,87 | 10,13 | 9,87 | 10,13 | 0,65% | 40,00 |
| 27.08.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -0,35% | - |
| 26.08.2025 | 10,11 | 10,23 | 10,09 | 10,10 | -0,93% | 1.173,00 |
| 25.08.2025 | 10,18 | 10,20 | 10,16 | 10,19 | 5,20% | 9.166,00 |
| 22.08.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 0,08% | - |
| 21.08.2025 | 9,47 | 9,68 | 9,47 | 9,68 | 3,53% | 115,00 |
| 20.08.2025 | 9,18 | 9,35 | 9,18 | 9,35 | 0,62% | 150,00 |
| 19.08.2025 | 9,29 | 9,29 | 9,29 | 9,29 | -0,06% | - |
| 18.08.2025 | 9,35 | 9,39 | 9,30 | 9,30 | -2,31% | 923,00 |
| 15.08.2025 | 9,39 | 9,52 | 9,39 | 9,52 | 0,87% | 80,00 |
| 14.08.2025 | 9,58 | 9,58 | 9,43 | 9,43 | -5,66% | 250,00 |
| 13.08.2025 | 8,36 | 10,01 | 8,36 | 10,00 | 19,02% | 3.730,00 |
| 12.08.2025 | 8,16 | 8,52 | 8,16 | 8,40 | 0,60% | 220,00 |
| 11.08.2025 | 8,21 | 8,35 | 8,21 | 8,35 | 4,53% | 226,00 |
| 08.08.2025 | 7,99 | 7,99 | 7,99 | 7,99 | -1,16% | - |
| 07.08.2025 | 7,82 | 8,08 | 7,82 | 8,08 | 2,07% | 20,00 |
| 06.08.2025 | 7,92 | 7,92 | 7,92 | 7,92 | -0,68% | 650,00 |
| 05.08.2025 | 7,97 | 7,97 | 7,97 | 7,97 | 2,97% | - |
| 04.08.2025 | 7,74 | 7,74 | 7,74 | 7,74 | -3,47% | - |
| 01.08.2025 | 8,02 | 8,02 | 8,02 | 8,02 | -0,59% | - |
| 31.07.2025 | 8,07 | 8,07 | 8,07 | 8,07 | -3,12% | - |
| 30.07.2025 | 8,48 | 8,48 | 8,33 | 8,33 | -1,84% | 1.750,00 |
| 29.07.2025 | 8,49 | 8,49 | 8,49 | 8,49 | 3,21% | - |
| 28.07.2025 | 8,40 | 8,50 | 8,22 | 8,22 | -6,03% | 7.452,00 |
| 25.07.2025 | 8,57 | 8,75 | 8,57 | 8,75 | 1,93% | 480,00 |
| 24.07.2025 | 8,70 | 8,84 | 8,58 | 8,58 | 0,68% | 830,00 |
| 23.07.2025 | 8,53 | 8,53 | 8,53 | 8,53 | 2,53% | - |
| 22.07.2025 | 8,32 | 8,32 | 8,32 | 8,32 | -0,24% | - |
| 21.07.2025 | 8,34 | 8,34 | 8,34 | 8,34 | -2,09% | - |
| 18.07.2025 | 8,38 | 8,51 | 8,38 | 8,51 | -0,98% | 153,00 |
| 17.07.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -2,23% | - |
| 16.07.2025 | 8,79 | 8,79 | 8,79 | 8,79 | -2,83% | - |
| 15.07.2025 | 8,91 | 9,05 | 8,91 | 9,05 | 2,28% | 100,00 |
| 14.07.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 0,61% | - |
| 11.07.2025 | 9,13 | 9,13 | 8,79 | 8,79 | -3,85% | 3.660,00 |
| 10.07.2025 | 8,96 | 9,15 | 8,96 | 9,15 | -0,82% | 1,00 |
| 09.07.2025 | 9,22 | 9,22 | 9,22 | 9,22 | -0,43% | - |
| 08.07.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 2,05% | - |
| 07.07.2025 | 9,05 | 9,08 | 9,00 | 9,08 | 0,02% | 426,00 |
| 04.07.2025 | 9,08 | 9,08 | 9,07 | 9,07 | -0,87% | 150,00 |
| 03.07.2025 | 9,24 | 9,24 | 9,15 | 9,15 | -2,05% | 320,00 |
| 02.07.2025 | 8,98 | 9,35 | 8,98 | 9,35 | 4,52% | 98,00 |
| 01.07.2025 | 8,94 | 8,94 | 8,94 | 8,94 | -0,64% | - |
| 30.06.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -2,15% | 220,00 |
| 27.06.2025 | 9,08 | 9,20 | 9,07 | 9,20 | 10,34% | 657,00 |
| 26.06.2025 | 8,34 | 8,34 | 8,34 | 8,34 | -0,02% | - |
| 25.06.2025 | 8,34 | 8,34 | 8,34 | 8,34 | -1,88% | - |
| 24.06.2025 | 8,36 | 8,50 | 8,36 | 8,50 | 3,46% | 10,00 |
| 23.06.2025 | 8,25 | 8,25 | 8,21 | 8,21 | -1,35% | 1.000,00 |