19,530€
-6,42%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 20,85 | 20,88 | 18,80 | 19,53 | -6,42% | 64,00 |
| 29.10.2026 | 20,85 | 21,18 | 20,16 | 20,87 | -0,78% | - |
| 28.10.2026 | 21,02 | 21,34 | 20,56 | 21,04 | -0,87% | 15,00 |
| 27.10.2026 | 19,87 | 21,22 | 19,79 | 21,22 | 7,43% | 52,00 |
| 26.10.2026 | 19,50 | 20,14 | 19,41 | 19,75 | 0,79% | 350,00 |
| 23.10.2026 | 19,37 | 19,92 | 19,32 | 19,60 | 0,44% | - |
| 22.10.2026 | 21,37 | 21,38 | 19,28 | 19,51 | -8,82% | 1.250,00 |
| 21.10.2026 | 21,06 | 21,58 | 20,82 | 21,40 | 0,87% | 248,00 |
| 20.10.2026 | 21,35 | 21,66 | 20,59 | 21,22 | -0,96% | - |
| 19.10.2026 | 21,02 | 21,58 | 20,82 | 21,42 | 1,85% | - |
| 16.10.2026 | 21,58 | 21,94 | 20,80 | 21,03 | -2,57% | 155,00 |
| 15.10.2026 | 21,41 | 21,75 | 20,59 | 21,59 | 0,00% | 69,00 |
| 14.10.2026 | 22,93 | 23,16 | 21,32 | 21,59 | -5,74% | 81,00 |
| 13.10.2026 | 23,09 | 23,11 | 22,61 | 22,90 | -0,78% | 62,00 |
| 12.10.2026 | 23,30 | 23,49 | 23,03 | 23,08 | -0,97% | 6,00 |
| 09.10.2026 | 22,64 | 23,73 | 22,63 | 23,31 | 3,10% | 105,00 |
| 08.10.2026 | 23,11 | 23,17 | 22,23 | 22,61 | -2,40% | 131,00 |
| 07.10.2026 | 23,96 | 23,98 | 22,98 | 23,16 | -3,52% | 4,00 |
| 06.10.2026 | 24,29 | 24,63 | 23,55 | 24,01 | -1,80% | 10,00 |
| 05.10.2026 | 24,22 | 24,59 | 23,90 | 24,45 | 1,08% | 106,00 |
| 02.10.2026 | 23,29 | 24,49 | 23,24 | 24,19 | 3,73% | - |
| 01.10.2026 | 23,59 | 23,70 | 22,83 | 23,32 | -1,65% | 5,00 |
| 30.09.2026 | 23,85 | 24,87 | 23,43 | 23,71 | -0,86% | 156,00 |
| 29.09.2026 | 23,64 | 24,09 | 23,18 | 23,91 | 0,61% | 424,00 |
| 28.09.2026 | 23,38 | 23,85 | 22,20 | 23,77 | 2,00% | - |
| 25.09.2026 | 23,13 | 23,52 | 22,89 | 23,30 | 0,60% | - |
| 24.09.2026 | 23,53 | 23,53 | 22,89 | 23,16 | -1,80% | - |
| 23.09.2026 | 23,97 | 24,29 | 22,98 | 23,59 | -3,08% | 608,00 |
| 22.09.2026 | 23,24 | 24,34 | 23,24 | 24,34 | 4,98% | 150,00 |
| 21.09.2026 | 23,26 | 24,48 | 22,67 | 23,18 | 0,09% | - |
| 18.09.2026 | 23,04 | 23,35 | 22,72 | 23,16 | 0,67% | 52,00 |
| 17.09.2026 | 21,98 | 23,19 | 21,91 | 23,01 | 4,85% | 58,00 |
| 16.09.2026 | 21,87 | 22,61 | 21,58 | 21,94 | 0,43% | 1.642,00 |
| 15.09.2026 | 22,22 | 22,26 | 21,53 | 21,85 | -1,73% | 8,00 |
| 14.09.2026 | 22,77 | 22,90 | 21,36 | 22,23 | -2,48% | 636,00 |
| 11.09.2026 | 23,01 | 23,43 | 22,79 | 22,80 | -0,83% | 143,00 |
| 10.09.2026 | 24,65 | 24,87 | 22,15 | 22,99 | -7,49% | 199,00 |
| 09.09.2026 | 24,95 | 25,50 | 24,30 | 24,85 | -0,50% | 295,00 |
| 08.09.2026 | 23,87 | 25,46 | 23,87 | 24,97 | 5,76% | 632,00 |
| 07.09.2026 | 23,57 | 23,61 | 23,57 | 23,61 | -0,59% | - |
| 04.09.2026 | 23,82 | 24,08 | 23,33 | 23,75 | 0,44% | 6,00 |
| 03.09.2026 | 23,56 | 24,30 | 23,53 | 23,65 | 0,57% | 8,00 |
| 02.09.2026 | 23,35 | 24,18 | 22,89 | 23,51 | 0,17% | 523,00 |
| 01.09.2026 | 24,68 | 24,77 | 23,42 | 23,47 | -4,65% | 89,00 |
| 31.08.2026 | 25,29 | 25,67 | 24,47 | 24,62 | -2,84% | - |
| 28.08.2026 | 26,06 | 26,27 | 24,99 | 25,34 | -2,93% | 2,00 |
| 27.08.2026 | 25,87 | 26,19 | 25,47 | 26,10 | 1,30% | 175,00 |
| 26.08.2026 | 26,33 | 26,46 | 25,62 | 25,77 | -2,07% | 2,00 |
| 25.08.2026 | 25,43 | 26,36 | 24,95 | 26,31 | 3,58% | 184,00 |
| 24.08.2026 | 25,84 | 26,20 | 24,93 | 25,40 | -1,01% | 157,00 |
| 21.08.2026 | 24,06 | 25,74 | 24,06 | 25,66 | 6,83% | 17,00 |
| 20.08.2026 | 23,58 | 24,11 | 22,78 | 24,02 | 2,65% | 200,00 |
| 19.08.2026 | 22,74 | 24,15 | 22,65 | 23,40 | 2,86% | 2.570,00 |
| 18.08.2026 | 23,78 | 23,78 | 22,50 | 22,75 | -4,01% | - |
| 17.08.2026 | 22,90 | 23,74 | 22,90 | 23,70 | 2,73% | 96,00 |
| 14.08.2026 | 22,85 | 23,58 | 22,85 | 23,07 | 0,68% | 60,00 |
| 13.08.2026 | 24,19 | 24,20 | 22,85 | 22,92 | -5,41% | - |
| 12.08.2026 | 24,09 | 24,69 | 23,92 | 24,23 | 1,59% | 2.507,00 |
| 11.08.2026 | 24,21 | 24,45 | 23,57 | 23,85 | -1,39% | 20,00 |
| 10.08.2026 | 23,88 | 24,25 | 23,60 | 24,18 | 1,51% | 216,00 |
| 07.08.2026 | 23,00 | 23,84 | 22,32 | 23,82 | 3,59% | 375,00 |
| 06.08.2026 | 22,40 | 23,24 | 22,17 | 23,00 | 2,73% | 8,00 |
| 05.08.2026 | 21,37 | 22,73 | 21,37 | 22,39 | 4,07% | 30,00 |
| 04.08.2026 | 20,33 | 21,85 | 20,22 | 21,51 | 5,88% | 50,00 |
| 03.08.2026 | 19,68 | 20,37 | 19,27 | 20,32 | 3,13% | 26,00 |
| 31.07.2026 | 19,64 | 20,05 | 19,32 | 19,70 | -1,08% | 43,00 |
| 30.07.2026 | 19,01 | 20,34 | 19,01 | 19,91 | 3,74% | 446,00 |
| 29.07.2026 | 19,11 | 20,04 | 18,21 | 19,20 | 0,51% | 303,00 |
| 28.07.2026 | 19,73 | 19,74 | 18,38 | 19,10 | -2,94% | 800,00 |
| 27.07.2026 | 19,66 | 20,27 | 18,91 | 19,68 | 0,08% | - |
| 24.07.2026 | 19,89 | 20,10 | 19,49 | 19,66 | -0,61% | - |
| 23.07.2026 | 20,62 | 20,69 | 19,56 | 19,78 | -3,70% | - |
| 22.07.2026 | 20,14 | 20,78 | 20,14 | 20,54 | 1,81% | 35,00 |
| 21.07.2026 | 18,26 | 20,53 | 18,26 | 20,18 | 10,14% | 118,00 |
| 20.07.2026 | 17,80 | 18,38 | 17,60 | 18,32 | 2,95% | 55,00 |
| 17.07.2026 | 18,21 | 18,22 | 17,33 | 17,79 | -1,44% | 14,00 |
| 16.07.2026 | 19,17 | 19,35 | 17,93 | 18,05 | -5,58% | 595,00 |
| 15.07.2026 | 19,79 | 20,00 | 18,85 | 19,12 | -2,65% | 60,00 |
| 14.07.2026 | 18,25 | 19,90 | 18,25 | 19,64 | 7,51% | 13,00 |
| 13.07.2026 | 18,96 | 19,00 | 18,15 | 18,27 | -3,93% | 350,00 |
| 10.07.2026 | 18,90 | 19,12 | 18,44 | 19,02 | 1,18% | - |
| 09.07.2026 | 18,09 | 18,88 | 17,93 | 18,79 | 4,90% | 526,00 |
| 08.07.2026 | 18,91 | 18,91 | 17,27 | 17,92 | -4,35% | 46,00 |
| 07.07.2026 | 20,16 | 20,50 | 18,69 | 18,73 | -7,60% | 450,00 |
| 06.07.2026 | 20,27 | 20,41 | 19,77 | 20,27 | 0,05% | 265,00 |
| 03.07.2026 | 19,77 | 20,31 | 19,73 | 20,26 | 3,76% | - |
| 02.07.2026 | 19,90 | 20,92 | 19,50 | 19,53 | -1,97% | 125,00 |
| 01.07.2026 | 20,44 | 20,66 | 19,82 | 19,92 | -3,62% | 1.200,00 |
| 30.06.2026 | 20,81 | 21,22 | 20,38 | 20,67 | -0,34% | - |
| 29.06.2026 | 20,36 | 20,87 | 19,77 | 20,74 | 1,89% | - |
| 26.06.2026 | 20,41 | 21,00 | 20,30 | 20,35 | -1,48% | 2,00 |
| 25.06.2026 | 20,47 | 21,12 | 20,26 | 20,66 | 3,38% | 9,00 |
| 24.06.2026 | 22,17 | 22,48 | 19,95 | 19,98 | -10,86% | 369,00 |
| 23.06.2026 | 24,36 | 24,36 | 21,91 | 22,42 | -7,30% | 140,00 |
| 22.06.2026 | 23,74 | 24,19 | 23,33 | 24,18 | 0,71% | 1,00 |
| 19.06.2026 | 24,02 | 24,17 | 23,60 | 24,01 | -0,64% | 300,00 |
| 18.06.2026 | 24,49 | 25,41 | 23,71 | 24,17 | -2,87% | 6,00 |
| 17.06.2026 | 25,07 | 25,84 | 24,82 | 24,88 | -1,03% | 49,00 |
| 16.06.2026 | 24,89 | 25,28 | 24,53 | 25,14 | 1,66% | 167,00 |
| 15.06.2026 | 24,93 | 25,84 | 24,05 | 24,73 | 2,55% | 661,00 |