19,600€
1,86%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 19,49 | 19,49 | 19,40 | 19,47 | 1,17% | - |
| 09.03.2026 | 19,13 | 19,39 | 17,77 | 19,24 | 0,50% | 591,00 |
| 06.03.2026 | 20,23 | 20,23 | 18,94 | 19,15 | -2,74% | 163,00 |
| 05.03.2026 | 21,47 | 21,73 | 19,43 | 19,69 | -8,64% | 587,00 |
| 04.03.2026 | 21,48 | 22,38 | 21,24 | 21,55 | 0,12% | 200,00 |
| 03.03.2026 | 22,62 | 22,98 | 20,45 | 21,53 | -5,88% | 2.622,00 |
| 02.03.2026 | 23,64 | 24,49 | 22,18 | 22,87 | -4,27% | 1.035,00 |
| 27.02.2026 | 23,87 | 24,18 | 23,44 | 23,89 | 2,71% | 644,00 |
| 26.02.2026 | 23,44 | 23,91 | 22,94 | 23,26 | -2,35% | 384,00 |
| 25.02.2026 | 23,44 | 24,33 | 23,44 | 23,82 | 0,91% | 2.357,00 |
| 24.02.2026 | 22,29 | 23,61 | 21,77 | 23,61 | 6,59% | 521,00 |
| 23.02.2026 | 21,10 | 22,28 | 20,82 | 22,15 | 4,98% | 486,00 |
| 20.02.2026 | 21,22 | 21,55 | 19,68 | 21,10 | 0,67% | 318,00 |
| 19.02.2026 | 21,16 | 21,52 | 20,46 | 20,96 | -0,12% | 8,00 |
| 18.02.2026 | 21,24 | 21,73 | 20,73 | 20,98 | -1,36% | 500,00 |
| 17.02.2026 | 21,92 | 21,95 | 20,14 | 21,27 | -3,01% | 1.289,00 |
| 16.02.2026 | 21,95 | 22,06 | 21,70 | 21,93 | 0,80% | 321,00 |
| 13.02.2026 | 21,40 | 22,05 | 20,86 | 21,76 | 1,61% | - |
| 12.02.2026 | 22,25 | 22,61 | 20,65 | 21,41 | -3,45% | - |
| 11.02.2026 | 21,74 | 22,32 | 21,27 | 22,18 | 3,62% | 281,00 |
| 10.02.2026 | 21,25 | 21,82 | 20,94 | 21,40 | -1,09% | 73,00 |
| 09.02.2026 | 20,93 | 21,85 | 20,72 | 21,64 | 3,59% | 160,00 |
| 06.02.2026 | 19,95 | 21,01 | 19,70 | 20,89 | 4,74% | 258,00 |
| 05.02.2026 | 21,77 | 22,07 | 19,88 | 19,94 | -7,30% | 352,00 |
| 04.02.2026 | 22,55 | 22,87 | 20,73 | 21,51 | -2,96% | 105,00 |
| 03.02.2026 | 20,50 | 22,17 | 20,50 | 22,17 | 8,31% | 85,00 |
| 02.02.2026 | 18,78 | 20,70 | 18,40 | 20,47 | 0,79% | 957,00 |
| 30.01.2026 | 21,75 | 22,98 | 19,66 | 20,31 | -8,52% | 130,00 |
| 29.01.2026 | 22,83 | 24,37 | 21,64 | 22,20 | -1,16% | 730,00 |
| 28.01.2026 | 22,37 | 22,71 | 22,03 | 22,46 | 3,67% | 185,00 |
| 27.01.2026 | 21,36 | 21,93 | 21,21 | 21,66 | 1,55% | 122,00 |
| 26.01.2026 | 21,11 | 22,29 | 21,11 | 21,33 | 0,14% | 431,00 |
| 23.01.2026 | 20,73 | 21,33 | 20,71 | 21,30 | 2,63% | 5,00 |
| 22.01.2026 | 20,58 | 21,12 | 20,19 | 20,76 | 0,95% | 1,00 |
| 21.01.2026 | 21,08 | 21,71 | 20,43 | 20,56 | -0,10% | 292,00 |
| 20.01.2026 | 20,05 | 20,66 | 19,29 | 20,58 | 2,63% | 1.160,00 |
| 19.01.2026 | 19,20 | 20,29 | 19,20 | 20,05 | 3,32% | 1.475,00 |
| 16.01.2026 | 19,81 | 19,90 | 18,99 | 19,41 | -1,05% | 496,00 |
| 15.01.2026 | 19,80 | 20,01 | 19,44 | 19,61 | -0,61% | 1,00 |
| 14.01.2026 | 19,52 | 19,86 | 19,36 | 19,73 | 1,26% | 2.620,00 |
| 13.01.2026 | 19,42 | 20,00 | 19,25 | 19,49 | 0,75% | 1.357,00 |
| 12.01.2026 | 18,53 | 19,50 | 18,48 | 19,34 | 4,47% | 1,00 |
| 09.01.2026 | 18,11 | 18,66 | 17,95 | 18,52 | 2,49% | 4.341,00 |
| 08.01.2026 | 17,93 | 18,30 | 17,56 | 18,07 | -0,19% | - |
| 07.01.2026 | 18,16 | 18,50 | 17,19 | 18,10 | -1,71% | - |
| 06.01.2026 | 18,38 | 18,92 | 18,24 | 18,42 | 0,89% | 25,00 |
| 05.01.2026 | 17,53 | 18,27 | 17,18 | 18,25 | 7,83% | 165,00 |
| 02.01.2026 | 16,95 | 17,63 | 16,77 | 16,93 | -0,91% | 100,00 |
| 30.12.2025 | 16,49 | 17,08 | 16,49 | 17,08 | 3,14% | - |
| 29.12.2025 | 17,50 | 17,50 | 16,22 | 16,56 | -2,34% | 873,00 |
| 23.12.2025 | 16,74 | 17,11 | 16,72 | 16,96 | 1,77% | - |
| 22.12.2025 | 16,48 | 16,91 | 16,48 | 16,67 | 1,17% | - |
| 19.12.2025 | 16,28 | 16,80 | 16,19 | 16,47 | 0,90% | 100,00 |
| 18.12.2025 | 16,52 | 16,75 | 16,04 | 16,33 | 0,86% | 320,00 |
| 17.12.2025 | 15,81 | 16,33 | 15,77 | 16,19 | 1,94% | - |
| 16.12.2025 | 15,74 | 16,16 | 15,53 | 15,88 | -1,35% | - |
| 15.12.2025 | 16,13 | 16,42 | 15,90 | 16,10 | 0,72% | 4,00 |
| 12.12.2025 | 15,86 | 16,24 | 15,56 | 15,98 | 0,79% | - |
| 11.12.2025 | 15,60 | 16,16 | 15,00 | 15,86 | 1,15% | 100,00 |
| 10.12.2025 | 15,11 | 15,77 | 15,00 | 15,68 | 3,84% | 1,00 |
| 09.12.2025 | 14,92 | 15,26 | 14,55 | 15,10 | 0,72% | - |
| 08.12.2025 | 14,99 | 15,24 | 14,91 | 14,99 | -0,27% | 1,00 |
| 05.12.2025 | 14,91 | 15,44 | 14,91 | 15,03 | 0,27% | - |
| 04.12.2025 | 14,92 | 15,28 | 14,57 | 14,99 | 0,28% | 2,00 |
| 03.12.2025 | 14,24 | 15,04 | 14,11 | 14,95 | 5,73% | - |
| 02.12.2025 | 14,52 | 14,72 | 13,91 | 14,14 | -3,10% | - |
| 01.12.2025 | 14,64 | 14,99 | 14,50 | 14,59 | -0,39% | - |
| 28.11.2025 | 14,31 | 14,76 | 14,30 | 14,65 | 2,23% | - |
| 27.11.2025 | 14,31 | 14,34 | 13,94 | 14,33 | -0,61% | - |
| 26.11.2025 | 13,62 | 14,43 | 13,60 | 14,41 | 5,05% | - |
| 25.11.2025 | 13,64 | 13,82 | 13,41 | 13,72 | 0,85% | - |
| 24.11.2025 | 12,94 | 13,61 | 12,86 | 13,61 | 5,18% | - |
| 21.11.2025 | 12,65 | 13,04 | 12,46 | 12,94 | 0,84% | - |
| 20.11.2025 | 13,44 | 13,74 | 12,75 | 12,83 | -4,63% | - |
| 19.11.2025 | 13,04 | 13,85 | 13,04 | 13,45 | 2,55% | 2,00 |
| 18.11.2025 | 13,22 | 13,42 | 12,91 | 13,12 | -0,40% | 25,00 |
| 17.11.2025 | 13,57 | 13,71 | 13,09 | 13,17 | -2,88% | 1,00 |
| 14.11.2025 | 13,64 | 13,74 | 12,99 | 13,56 | 0,00% | - |
| 13.11.2025 | 14,66 | 14,87 | 13,49 | 13,56 | -8,15% | 67,00 |
| 12.11.2025 | 14,36 | 14,93 | 13,07 | 14,76 | 2,96% | 145,00 |
| 11.11.2025 | 14,59 | 14,91 | 14,21 | 14,34 | -1,63% | - |
| 10.11.2025 | 13,95 | 14,74 | 13,95 | 14,57 | 5,08% | 170,00 |
| 07.11.2025 | 13,66 | 13,97 | 13,33 | 13,87 | 1,33% | - |
| 06.11.2025 | 13,61 | 13,94 | 13,52 | 13,69 | 0,42% | - |
| 05.11.2025 | 12,92 | 13,72 | 12,82 | 13,63 | 5,07% | - |
| 04.11.2025 | 13,43 | 13,78 | 12,94 | 12,97 | -5,55% | - |
| 03.11.2025 | 13,87 | 14,12 | 13,29 | 13,73 | -0,58% | - |
| 31.10.2025 | 13,74 | 13,97 | 13,52 | 13,81 | 0,49% | - |
| 30.10.2025 | 13,99 | 14,23 | 13,56 | 13,75 | -1,47% | - |
| 29.10.2025 | 13,87 | 14,28 | 13,83 | 13,95 | 0,76% | - |
| 28.10.2025 | 13,31 | 13,85 | 12,92 | 13,85 | 4,23% | - |
| 27.10.2025 | 13,66 | 14,06 | 12,85 | 13,28 | -2,73% | 4.587,00 |
| 24.10.2025 | 13,28 | 13,68 | 13,07 | 13,66 | 2,27% | - |
| 23.10.2025 | 12,99 | 13,43 | 12,95 | 13,35 | 2,71% | - |
| 22.10.2025 | 13,12 | 13,44 | 12,74 | 13,00 | -0,97% | - |
| 21.10.2025 | 14,18 | 14,38 | 13,06 | 13,13 | -6,96% | - |
| 20.10.2025 | 14,15 | 14,69 | 14,00 | 14,11 | -0,02% | 500,00 |
| 17.10.2025 | 14,81 | 15,00 | 13,84 | 14,11 | -4,22% | 300,00 |
| 16.10.2025 | 15,07 | 15,24 | 14,58 | 14,74 | -1,67% | 2,00 |
| 15.10.2025 | 14,74 | 15,34 | 14,58 | 14,99 | 1,16% | 200,00 |