18,110€
-1,74%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 18,71 | 18,71 | 18,43 | 18,43 | -8,81% | 900,00 |
| 07.07.2026 | 20,28 | 20,28 | 20,21 | 20,21 | 0,95% | 500,00 |
| 06.07.2026 | 20,05 | 20,12 | 20,02 | 20,02 | 0,83% | 102,00 |
| 03.07.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,48% | - |
| 02.07.2026 | 19,72 | 19,76 | 19,72 | 19,76 | -3,52% | 150,00 |
| 01.07.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -1,11% | - |
| 30.06.2026 | 20,70 | 20,90 | 20,70 | 20,71 | 1,12% | 660,00 |
| 29.06.2026 | 20,33 | 20,48 | 20,33 | 20,48 | -0,24% | 125,00 |
| 26.06.2026 | 20,46 | 20,53 | 20,46 | 20,53 | 1,33% | 100,00 |
| 25.06.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -0,64% | - |
| 24.06.2026 | 22,24 | 22,24 | 20,39 | 20,39 | -7,32% | 498,00 |
| 23.06.2026 | 23,92 | 23,92 | 22,00 | 22,00 | -6,98% | 816,00 |
| 22.06.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,55% | - |
| 19.06.2026 | 23,78 | 23,78 | 23,78 | 23,78 | -3,25% | - |
| 18.06.2026 | 24,58 | 24,58 | 24,58 | 24,58 | -1,29% | - |
| 17.06.2026 | 24,97 | 25,05 | 24,90 | 24,90 | 1,14% | 180,00 |
| 16.06.2026 | 24,62 | 24,62 | 24,62 | 24,62 | 0,08% | - |
| 15.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,76% | - |
| 12.06.2026 | 22,80 | 23,94 | 22,80 | 23,94 | 11,82% | 200,00 |
| 11.06.2026 | 21,47 | 21,47 | 21,41 | 21,41 | -2,01% | 150,00 |
| 10.06.2026 | 21,73 | 21,85 | 21,73 | 21,85 | 0,09% | 251,00 |
| 09.06.2026 | 22,32 | 22,37 | 21,83 | 21,83 | -4,42% | 700,00 |
| 08.06.2026 | 22,24 | 22,84 | 22,24 | 22,84 | -1,47% | 50,00 |
| 05.06.2026 | 25,55 | 25,55 | 23,18 | 23,18 | -10,50% | 1.540,00 |
| 04.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -2,45% | - |
| 03.06.2026 | 27,27 | 27,62 | 26,55 | 26,55 | -2,17% | 676,00 |
| 02.06.2026 | 26,26 | 27,14 | 26,24 | 27,14 | 4,22% | 180,00 |
| 01.06.2026 | 25,02 | 26,06 | 25,02 | 26,04 | 5,25% | 1.560,00 |
| 29.05.2026 | 24,08 | 24,74 | 24,08 | 24,74 | 3,08% | 1.140,00 |
| 28.05.2026 | 22,11 | 24,00 | 22,11 | 24,00 | 8,21% | 619,00 |
| 27.05.2026 | 22,65 | 23,00 | 22,18 | 22,18 | 2,35% | 1.276,00 |
| 26.05.2026 | 21,67 | 21,67 | 21,67 | 21,67 | -3,22% | - |
| 25.05.2026 | 21,04 | 22,39 | 21,04 | 22,39 | 4,87% | 6,00 |
| 22.05.2026 | 21,31 | 21,35 | 21,31 | 21,35 | 1,91% | 300,00 |
| 21.05.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 2,10% | - |
| 20.05.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,24% | - |
| 19.05.2026 | 20,57 | 20,57 | 20,57 | 20,57 | -1,44% | - |
| 18.05.2026 | 21,21 | 21,21 | 20,87 | 20,87 | -5,14% | 16,00 |
| 15.05.2026 | 22,45 | 22,45 | 22,00 | 22,00 | -6,26% | 95,00 |
| 14.05.2026 | 23,47 | 23,47 | 23,47 | 23,47 | -3,26% | - |
| 13.05.2026 | 22,95 | 24,26 | 22,95 | 24,26 | 11,44% | 250,00 |
| 12.05.2026 | 21,48 | 21,77 | 21,48 | 21,77 | -1,63% | 200,00 |
| 11.05.2026 | 21,11 | 22,13 | 21,11 | 22,13 | 5,99% | 300,00 |
| 08.05.2026 | 20,26 | 20,88 | 20,26 | 20,88 | 2,76% | 209,00 |
| 07.05.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -2,54% | - |
| 06.05.2026 | 19,02 | 20,85 | 19,02 | 20,85 | 12,37% | 90,00 |
| 05.05.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -3,98% | - |
| 04.05.2026 | 19,43 | 19,43 | 19,33 | 19,33 | 1,71% | 1.060,00 |
| 30.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -2,76% | - |
| 29.04.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -5,51% | - |
| 28.04.2026 | 20,67 | 20,68 | 20,67 | 20,68 | 0,29% | 1.200,00 |
| 27.04.2026 | 20,64 | 20,64 | 20,62 | 20,62 | 0,78% | 55,00 |
| 24.04.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -4,57% | - |
| 23.04.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 3,93% | 1.600,00 |
| 22.04.2026 | 20,63 | 20,63 | 20,63 | 20,63 | -4,71% | - |
| 21.04.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 0,46% | - |
| 20.04.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 2,57% | - |
| 17.04.2026 | 21,01 | 21,01 | 21,01 | 21,01 | -0,52% | - |
| 16.04.2026 | 21,04 | 21,12 | 21,04 | 21,12 | -0,61% | 455,00 |
| 15.04.2026 | 21,21 | 21,25 | 21,14 | 21,25 | -0,93% | 556,00 |
| 14.04.2026 | 20,61 | 21,45 | 20,61 | 21,45 | 3,67% | 1.171,00 |
| 13.04.2026 | 20,27 | 20,69 | 20,27 | 20,69 | 3,87% | 156,00 |
| 10.04.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -2,69% | - |
| 09.04.2026 | 20,19 | 20,47 | 20,19 | 20,47 | 1,99% | 40,00 |
| 08.04.2026 | 19,61 | 20,07 | 19,61 | 20,07 | 7,99% | 210,00 |
| 07.04.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 1,28% | - |
| 02.04.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -4,03% | - |
| 01.04.2026 | 18,01 | 19,12 | 18,01 | 19,12 | 14,90% | 100,00 |
| 31.03.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -2,80% | - |
| 30.03.2026 | 17,12 | 17,12 | 17,12 | 17,12 | 3,51% | 15,00 |
| 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 |