17,998€
0,46%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,09 | 18,09 | 18,01 | 18,01 | 0,52% | - |
| 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 |
| 12.06.2026 | 23,05 | 24,26 | 22,97 | 24,12 | 5,26% | 2,00 |
| 11.06.2026 | 21,37 | 23,06 | 21,03 | 22,91 | 6,21% | 745,00 |
| 10.06.2026 | 21,75 | 22,27 | 21,24 | 21,57 | -1,91% | - |
| 09.06.2026 | 22,61 | 24,06 | 20,92 | 21,99 | -2,91% | 100,00 |
| 08.06.2026 | 22,40 | 23,61 | 22,11 | 22,65 | 0,22% | 2.092,00 |
| 05.06.2026 | 25,65 | 26,46 | 22,60 | 22,60 | -12,52% | 541,00 |
| 04.06.2026 | 26,30 | 26,33 | 25,34 | 25,84 | -1,73% | 2.042,00 |
| 03.06.2026 | 27,42 | 27,67 | 25,96 | 26,29 | -4,56% | 338,00 |
| 02.06.2026 | 26,11 | 27,59 | 26,11 | 27,55 | 3,98% | 637,00 |
| 01.06.2026 | 25,25 | 26,50 | 24,80 | 26,49 | 7,31% | 445,00 |
| 29.05.2026 | 24,30 | 24,83 | 23,92 | 24,69 | 0,53% | 230,00 |
| 28.05.2026 | 22,21 | 24,58 | 22,00 | 24,56 | 6,46% | 2,00 |
| 27.05.2026 | 22,71 | 23,21 | 22,16 | 23,07 | 2,31% | 2.675,00 |
| 26.05.2026 | 22,73 | 22,89 | 21,51 | 22,55 | -1,25% | 6.222,00 |
| 25.05.2026 | 21,03 | 22,87 | 21,03 | 22,83 | 8,64% | 123,00 |
| 22.05.2026 | 21,40 | 21,87 | 20,74 | 21,02 | -1,15% | - |
| 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 |