24,325€
-0,27%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 24,34 | 24,57 | 23,55 | 24,32 | -0,31% | - |
| 05.10.2026 | 24,10 | 24,49 | 24,10 | 24,39 | 2,74% | 360,00 |
| 02.10.2026 | 23,21 | 23,74 | 23,21 | 23,74 | 1,63% | 750,00 |
| 01.10.2026 | 23,67 | 23,67 | 23,36 | 23,36 | -1,48% | 100,00 |
| 30.09.2026 | 23,71 | 23,71 | 23,71 | 23,71 | 0,38% | - |
| 29.09.2026 | 23,42 | 23,62 | 23,42 | 23,62 | 2,70% | 1.100,00 |
| 28.09.2026 | 22,98 | 23,00 | 22,98 | 23,00 | -0,56% | 150,00 |
| 25.09.2026 | 23,13 | 23,13 | 23,13 | 23,13 | -1,24% | - |
| 24.09.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -1,39% | - |
| 23.09.2026 | 24,13 | 24,13 | 23,75 | 23,75 | 1,84% | 920,00 |
| 22.09.2026 | 23,17 | 23,32 | 23,17 | 23,32 | 3,00% | 20,00 |
| 21.09.2026 | 23,24 | 23,24 | 22,64 | 22,64 | -1,01% | 400,00 |
| 18.09.2026 | 22,87 | 22,87 | 22,87 | 22,87 | 3,53% | - |
| 17.09.2026 | 22,09 | 22,09 | 22,09 | 22,09 | -2,08% | - |
| 16.09.2026 | 21,80 | 22,56 | 21,80 | 22,56 | 3,44% | 20,00 |
| 15.09.2026 | 21,98 | 21,98 | 21,81 | 21,81 | 0,65% | 45,00 |
| 14.09.2026 | 22,48 | 22,48 | 21,67 | 21,67 | -5,78% | 150,00 |
| 11.09.2026 | 23,04 | 23,04 | 23,00 | 23,00 | -1,08% | 400,00 |
| 10.09.2026 | 24,57 | 24,57 | 22,75 | 23,25 | -6,74% | 467,00 |
| 09.09.2026 | 24,93 | 24,93 | 24,93 | 24,93 | -1,85% | - |
| 08.09.2026 | 23,82 | 25,42 | 23,82 | 25,40 | 8,45% | 605,00 |
| 07.09.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -2,62% | - |
| 04.09.2026 | 23,67 | 24,05 | 23,67 | 24,05 | 0,80% | 100,00 |
| 03.09.2026 | 23,43 | 23,86 | 23,42 | 23,86 | -0,17% | 964,00 |
| 02.09.2026 | 23,11 | 23,90 | 23,11 | 23,90 | -0,38% | 1.289,00 |
| 01.09.2026 | 24,56 | 24,56 | 23,99 | 23,99 | -5,14% | 210,00 |
| 31.08.2026 | 25,07 | 25,29 | 25,07 | 25,29 | -2,09% | 66,00 |
| 28.08.2026 | 25,83 | 25,83 | 25,83 | 25,83 | 0,70% | - |
| 27.08.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -2,58% | - |
| 26.08.2026 | 26,21 | 26,33 | 26,21 | 26,33 | 4,15% | 184,00 |
| 25.08.2026 | 25,28 | 25,28 | 25,28 | 25,28 | 0,80% | - |
| 24.08.2026 | 25,62 | 25,96 | 25,08 | 25,08 | -0,91% | 622,00 |
| 21.08.2026 | 23,96 | 25,31 | 23,96 | 25,31 | 10,62% | 1.079,00 |
| 20.08.2026 | 23,39 | 23,39 | 22,88 | 22,88 | -2,31% | 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% | - |