21,480€
1,03%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21,40 | 21,53 | 21,40 | 21,53 | 1,27% | - |
| 21.05.2026 | 21,07 | 21,71 | 20,59 | 21,26 | 0,40% | 1.513,00 |
| 20.05.2026 | 20,66 | 21,28 | 20,45 | 21,18 | 2,02% | 298,00 |
| 19.05.2026 | 20,87 | 20,99 | 19,97 | 20,76 | -0,62% | - |
| 18.05.2026 | 21,51 | 21,91 | 20,66 | 20,89 | -3,22% | 20,00 |
| 15.05.2026 | 23,55 | 23,55 | 21,28 | 21,58 | -8,05% | 300,00 |
| 14.05.2026 | 23,70 | 24,05 | 22,80 | 23,47 | -1,01% | 700,00 |
| 13.05.2026 | 23,31 | 24,27 | 23,03 | 23,71 | 3,33% | 804,00 |
| 12.05.2026 | 21,59 | 22,98 | 21,25 | 22,95 | 5,57% | 800,00 |
| 11.05.2026 | 21,23 | 22,36 | 21,20 | 21,74 | 2,21% | - |
| 08.05.2026 | 20,34 | 21,38 | 20,33 | 21,27 | 4,29% | 7.752,00 |
| 07.05.2026 | 20,51 | 21,13 | 20,20 | 20,39 | -0,71% | - |
| 06.05.2026 | 19,11 | 20,95 | 19,04 | 20,54 | 7,15% | - |
| 05.05.2026 | 18,62 | 19,57 | 18,61 | 19,17 | 2,40% | - |
| 04.05.2026 | 19,45 | 19,86 | 18,70 | 18,72 | -4,83% | 4,00 |
| 30.04.2026 | 19,24 | 20,09 | 19,10 | 19,67 | 2,90% | 570,00 |
| 29.04.2026 | 19,62 | 19,80 | 19,00 | 19,11 | -2,44% | 15,00 |
| 28.04.2026 | 20,84 | 20,98 | 19,29 | 19,59 | -5,65% | 30,00 |
| 27.04.2026 | 20,77 | 21,19 | 20,34 | 20,76 | 0,41% | 8,00 |
| 24.04.2026 | 20,56 | 20,89 | 20,30 | 20,68 | 1,45% | - |
| 23.04.2026 | 21,10 | 21,98 | 19,89 | 20,38 | -3,44% | 501,00 |
| 22.04.2026 | 20,31 | 21,17 | 20,31 | 21,11 | 3,94% | 254,00 |
| 21.04.2026 | 21,81 | 22,26 | 20,23 | 20,31 | -6,82% | - |
| 20.04.2026 | 21,51 | 22,09 | 21,26 | 21,79 | -0,80% | - |
| 17.04.2026 | 20,96 | 22,35 | 20,96 | 21,97 | 2,81% | 104,00 |
| 16.04.2026 | 21,34 | 21,43 | 20,87 | 21,37 | 1,42% | 504,00 |
| 15.04.2026 | 21,38 | 21,87 | 20,85 | 21,07 | -1,98% | 1.297,00 |
| 14.04.2026 | 20,90 | 21,56 | 20,71 | 21,49 | 3,00% | 4,00 |
| 13.04.2026 | 20,28 | 20,98 | 20,20 | 20,87 | 1,11% | 10,00 |
| 10.04.2026 | 20,06 | 20,81 | 19,81 | 20,64 | 2,05% | 259,00 |
| 09.04.2026 | 20,31 | 20,65 | 19,82 | 20,22 | -0,47% | 403,00 |
| 08.04.2026 | 18,86 | 20,82 | 18,70 | 20,32 | 9,34% | 10,00 |
| 07.04.2026 | 18,72 | 18,87 | 18,27 | 18,58 | -0,85% | 602,00 |
| 02.04.2026 | 19,02 | 19,02 | 17,68 | 18,74 | -1,26% | 67,00 |
| 01.04.2026 | 17,99 | 19,16 | 17,96 | 18,98 | 4,52% | 37,00 |
| 31.03.2026 | 16,63 | 18,23 | 16,50 | 18,16 | 10,23% | - |
| 30.03.2026 | 16,94 | 17,43 | 16,43 | 16,48 | -2,63% | 18,00 |
| 27.03.2026 | 16,55 | 17,04 | 16,14 | 16,92 | 3,61% | - |
| 26.03.2026 | 17,41 | 17,49 | 16,29 | 16,33 | -6,00% | 100,00 |
| 25.03.2026 | 17,06 | 17,58 | 16,85 | 17,37 | 4,53% | 1,00 |
| 24.03.2026 | 16,32 | 16,66 | 15,63 | 16,62 | 2,04% | 1,00 |
| 23.03.2026 | 15,62 | 16,39 | 14,50 | 16,29 | 5,25% | 272,00 |
| 20.03.2026 | 15,95 | 16,26 | 15,42 | 15,48 | -3,66% | 428,00 |
| 19.03.2026 | 17,23 | 17,25 | 15,25 | 16,06 | -7,15% | 875,00 |
| 18.03.2026 | 18,38 | 18,65 | 17,23 | 17,30 | -5,90% | 38,00 |
| 17.03.2026 | 18,37 | 18,56 | 17,70 | 18,39 | 0,11% | 54,00 |
| 16.03.2026 | 18,44 | 18,56 | 17,83 | 18,37 | 1,25% | 51,00 |
| 13.03.2026 | 19,25 | 19,38 | 18,05 | 18,14 | -4,49% | 200,00 |
| 12.03.2026 | 19,13 | 19,61 | 18,80 | 18,99 | -2,42% | - |
| 11.03.2026 | 20,07 | 20,19 | 19,07 | 19,46 | -1,99% | - |
| 10.03.2026 | 19,49 | 20,14 | 19,40 | 19,86 | 3,18% | 415,00 |
| 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 |