23,585€
0,70%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 23,54 | 23,76 | 22,84 | 23,49 | 0,28% | 363,00 |
| 19.08.2026 | 22,55 | 23,42 | 22,55 | 23,42 | 0,43% | 391,00 |
| 18.08.2026 | 23,32 | 23,32 | 23,32 | 23,32 | -0,04% | - |
| 17.08.2026 | 23,33 | 23,33 | 23,33 | 23,33 | 2,55% | - |
| 14.08.2026 | 22,78 | 22,78 | 22,75 | 22,75 | -5,37% | 95,00 |
| 13.08.2026 | 24,04 | 24,04 | 24,04 | 24,04 | -0,70% | - |
| 12.08.2026 | 23,83 | 24,21 | 23,83 | 24,21 | 1,94% | 1.225,00 |
| 11.08.2026 | 24,03 | 24,03 | 23,75 | 23,75 | -0,34% | 491,00 |
| 10.08.2026 | 23,66 | 23,83 | 23,66 | 23,83 | 0,97% | 100,00 |
| 07.08.2026 | 22,80 | 23,65 | 22,80 | 23,60 | 2,70% | 3.100,00 |
| 06.08.2026 | 22,34 | 22,98 | 22,34 | 22,98 | 6,93% | 3.790,00 |
| 05.08.2026 | 21,49 | 21,49 | 21,49 | 21,49 | 3,07% | - |
| 04.08.2026 | 20,26 | 20,89 | 20,26 | 20,85 | 5,30% | 400,00 |
| 03.08.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,56% | 193,00 |
| 31.07.2026 | 19,69 | 19,69 | 19,69 | 19,69 | -1,89% | - |
| 30.07.2026 | 19,09 | 20,07 | 19,09 | 20,07 | 5,60% | 190,00 |
| 29.07.2026 | 18,90 | 19,01 | 18,90 | 19,01 | 1,09% | 4,00 |
| 28.07.2026 | 19,46 | 19,52 | 18,80 | 18,80 | -3,59% | 608,00 |
| 27.07.2026 | 19,81 | 20,20 | 19,50 | 19,50 | -2,79% | 505,00 |
| 24.07.2026 | 19,75 | 20,06 | 19,75 | 20,06 | -2,67% | 207,00 |
| 23.07.2026 | 20,61 | 20,61 | 20,61 | 20,61 | 0,73% | - |
| 22.07.2026 | 20,15 | 20,46 | 20,15 | 20,46 | 0,89% | 10,00 |
| 21.07.2026 | 18,33 | 20,28 | 18,32 | 20,28 | 14,25% | 573,00 |
| 20.07.2026 | 17,68 | 17,91 | 17,68 | 17,75 | -0,89% | 609,00 |
| 17.07.2026 | 17,83 | 17,91 | 17,83 | 17,91 | -6,01% | 110,00 |
| 16.07.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -1,98% | - |
| 15.07.2026 | 19,59 | 19,65 | 19,44 | 19,44 | 6,58% | 902,00 |
| 14.07.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -2,41% | - |
| 13.07.2026 | 18,68 | 18,90 | 18,68 | 18,69 | -0,24% | 566,00 |
| 10.07.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 4,17% | - |
| 09.07.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -2,41% | - |
| 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% | - |