16,925€
2,58%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 0,24% | - |
| 26.03.2026 | 17,09 | 17,09 | 16,50 | 16,50 | -5,28% | 4.300,00 |
| 25.03.2026 | 16,67 | 17,42 | 16,67 | 17,42 | 8,67% | 312,00 |
| 24.03.2026 | 16,10 | 16,10 | 16,03 | 16,03 | 1,49% | 500,00 |
| 23.03.2026 | 14,97 | 15,80 | 14,79 | 15,80 | 1,71% | 3.600,00 |
| 20.03.2026 | 16,00 | 16,07 | 15,53 | 15,53 | -4,58% | 571,00 |
| 19.03.2026 | 17,46 | 17,46 | 16,28 | 16,28 | -11,19% | 2.215,00 |
| 18.03.2026 | 18,33 | 18,33 | 18,33 | 18,33 | 2,83% | - |
| 17.03.2026 | 18,10 | 18,10 | 17,82 | 17,82 | -3,28% | 100,00 |
| 16.03.2026 | 18,14 | 18,43 | 18,14 | 18,43 | -0,54% | 100,00 |
| 13.03.2026 | 18,95 | 18,95 | 18,53 | 18,53 | -1,67% | 125,00 |
| 12.03.2026 | 19,11 | 19,11 | 18,84 | 18,84 | -5,80% | 5.000,00 |
| 11.03.2026 | 19,79 | 20,00 | 19,79 | 20,00 | 2,62% | 500,00 |
| 10.03.2026 | 19,41 | 19,79 | 19,41 | 19,49 | 6,94% | 321,00 |
| 09.03.2026 | 18,99 | 18,99 | 18,23 | 18,23 | -6,83% | 454,00 |
| 06.03.2026 | 19,92 | 19,99 | 19,56 | 19,56 | -1,56% | 159,00 |
| 05.03.2026 | 21,19 | 21,19 | 19,87 | 19,87 | -7,37% | 270,00 |
| 04.03.2026 | 21,17 | 21,92 | 21,17 | 21,45 | 2,63% | 235,00 |
| 03.03.2026 | 22,13 | 22,13 | 20,90 | 20,90 | -8,49% | 340,00 |
| 02.03.2026 | 24,31 | 24,31 | 22,50 | 22,84 | -4,52% | 1.310,00 |
| 27.02.2026 | 23,67 | 23,92 | 23,67 | 23,92 | 2,35% | 84,00 |
| 26.02.2026 | 23,38 | 23,38 | 23,37 | 23,37 | -3,79% | 100,00 |
| 25.02.2026 | 23,64 | 24,29 | 23,64 | 24,29 | 2,88% | 580,00 |
| 24.02.2026 | 22,17 | 23,62 | 22,17 | 23,61 | 6,30% | 3.548,00 |
| 23.02.2026 | 20,88 | 22,21 | 20,88 | 22,21 | 2,82% | 50,00 |
| 20.02.2026 | 20,92 | 21,60 | 20,92 | 21,60 | 3,35% | 839,00 |
| 19.02.2026 | 20,95 | 20,95 | 20,90 | 20,90 | -2,75% | 500,00 |
| 18.02.2026 | 21,24 | 21,49 | 21,24 | 21,49 | 1,70% | 3.760,00 |
| 17.02.2026 | 21,75 | 21,75 | 20,50 | 21,13 | -3,74% | 355,00 |
| 16.02.2026 | 21,93 | 21,95 | 21,85 | 21,95 | 3,00% | 254,00 |
| 13.02.2026 | 21,31 | 21,31 | 21,31 | 21,31 | -4,01% | - |
| 12.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 4,27% | - |
| 11.02.2026 | 21,29 | 21,29 | 21,29 | 21,29 | -0,33% | - |
| 10.02.2026 | 21,53 | 21,78 | 21,36 | 21,36 | 0,52% | 865,00 |
| 09.02.2026 | 20,96 | 21,25 | 20,96 | 21,25 | 5,88% | 20,00 |
| 06.02.2026 | 19,76 | 20,07 | 19,73 | 20,07 | -2,29% | 339,00 |
| 05.02.2026 | 21,31 | 21,31 | 20,54 | 20,54 | -7,44% | 1.002,00 |
| 04.02.2026 | 22,19 | 22,19 | 22,19 | 22,19 | 3,93% | - |
| 03.02.2026 | 20,87 | 22,00 | 20,87 | 21,35 | 4,40% | 1.295,00 |
| 02.02.2026 | 19,00 | 20,45 | 18,68 | 20,45 | 1,24% | 3.325,00 |
| 30.01.2026 | 21,70 | 21,70 | 19,98 | 20,20 | -10,40% | 4.911,00 |
| 29.01.2026 | 23,39 | 24,37 | 21,62 | 22,55 | 0,47% | 150,00 |
| 28.01.2026 | 22,09 | 22,68 | 22,09 | 22,44 | 4,18% | 20,00 |
| 27.01.2026 | 21,43 | 21,71 | 21,43 | 21,54 | -0,74% | 175,00 |
| 26.01.2026 | 21,61 | 22,20 | 21,61 | 21,70 | 3,68% | 1.680,00 |
| 23.01.2026 | 20,99 | 21,10 | 20,92 | 20,93 | 0,53% | 1.950,00 |
| 22.01.2026 | 20,49 | 20,87 | 20,49 | 20,82 | -2,07% | 1.120,00 |
| 21.01.2026 | 21,39 | 21,62 | 21,26 | 21,26 | 3,61% | 559,00 |
| 20.01.2026 | 19,45 | 20,52 | 19,45 | 20,52 | 2,60% | 88,00 |
| 19.01.2026 | 19,16 | 20,00 | 19,16 | 20,00 | 1,55% | 2.210,00 |
| 16.01.2026 | 19,42 | 19,70 | 19,42 | 19,70 | 0,43% | 1.210,00 |
| 15.01.2026 | 19,60 | 19,92 | 19,49 | 19,61 | -1,33% | 541,00 |
| 14.01.2026 | 19,43 | 19,88 | 19,43 | 19,88 | 2,79% | 70,00 |
| 13.01.2026 | 19,22 | 19,74 | 19,22 | 19,34 | 0,62% | 1.693,00 |
| 12.01.2026 | 18,59 | 19,22 | 18,59 | 19,22 | 5,61% | 998,00 |
| 09.01.2026 | 18,18 | 18,20 | 18,18 | 18,20 | 1,79% | 200,00 |
| 08.01.2026 | 17,84 | 18,36 | 17,84 | 17,88 | -1,38% | 140,00 |
| 07.01.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -1,36% | - |
| 06.01.2026 | 18,21 | 18,38 | 18,20 | 18,38 | 2,48% | 1.940,00 |
| 05.01.2026 | 17,35 | 18,01 | 17,35 | 17,93 | 2,81% | 10.250,00 |
| 02.01.2026 | 16,94 | 17,44 | 16,94 | 17,44 | 3,62% | 40,00 |
| 30.12.2025 | 16,60 | 16,83 | 16,60 | 16,83 | -0,53% | 30,00 |
| 29.12.2025 | 17,27 | 17,27 | 16,92 | 16,92 | 1,29% | 2.770,00 |
| 23.12.2025 | 16,76 | 16,76 | 16,71 | 16,71 | -0,80% | 347,00 |
| 22.12.2025 | 16,61 | 16,84 | 16,61 | 16,84 | 4,56% | 100,00 |
| 19.12.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -0,98% | - |
| 18.12.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 2,78% | - |
| 17.12.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 1,38% | - |
| 16.12.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -2,44% | - |
| 15.12.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,91% | 1.000,00 |
| 12.12.2025 | 15,79 | 15,86 | 15,79 | 15,86 | 3,46% | 1.200,00 |
| 11.12.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 2,27% | - |
| 10.12.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 1,32% | - |
| 09.12.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -2,21% | - |
| 08.12.2025 | 15,02 | 15,13 | 15,02 | 15,13 | 0,83% | 180,00 |
| 05.12.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,18% | 10.125,00 |
| 04.12.2025 | 14,83 | 14,83 | 14,83 | 14,83 | 0,24% | - |
| 03.12.2025 | 14,07 | 14,79 | 14,07 | 14,79 | 1,96% | 300,00 |
| 02.12.2025 | 14,40 | 14,51 | 14,40 | 14,51 | -0,03% | 26,00 |
| 01.12.2025 | 14,44 | 14,51 | 14,44 | 14,51 | 1,68% | 100,00 |
| 28.11.2025 | 14,34 | 14,34 | 14,27 | 14,27 | 0,42% | 300,00 |
| 27.11.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 2,34% | - |
| 26.11.2025 | 13,59 | 13,89 | 13,59 | 13,89 | 2,32% | 115,00 |
| 25.11.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 5,03% | 100,00 |
| 24.11.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 1,61% | - |
| 21.11.2025 | 12,53 | 12,72 | 12,53 | 12,72 | -5,74% | 100,00 |
| 20.11.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 4,01% | - |
| 19.11.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,19% | - |
| 18.11.2025 | 13,03 | 13,07 | 13,00 | 13,00 | -3,85% | 3.214,00 |
| 17.11.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 3,37% | - |
| 14.11.2025 | 13,59 | 13,59 | 13,08 | 13,08 | -10,51% | 425,00 |
| 13.11.2025 | 14,64 | 14,64 | 14,61 | 14,61 | -0,24% | 545,00 |
| 12.11.2025 | 14,23 | 14,65 | 13,73 | 14,65 | 0,69% | 3.180,00 |
| 11.11.2025 | 14,48 | 14,65 | 14,48 | 14,55 | 2,11% | 440,00 |
| 10.11.2025 | 14,30 | 14,53 | 14,25 | 14,25 | 5,32% | 1.120,00 |
| 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 |