16,923€
4,01%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,64 | 17,04 | 16,14 | 16,92 | 3,63% | - |
| 26.03.2026 | 17,35 | 17,35 | 16,29 | 16,33 | -6,23% | 2.405,00 |
| 25.03.2026 | 16,88 | 17,58 | 16,77 | 17,41 | 5,50% | 7.003,00 |
| 24.03.2026 | 16,33 | 16,56 | 15,63 | 16,51 | 1,41% | 15.650,00 |
| 23.03.2026 | 15,50 | 16,39 | 14,50 | 16,28 | 4,09% | 1.936,00 |
| 20.03.2026 | 16,08 | 16,24 | 15,42 | 15,64 | -2,72% | 5.035,00 |
| 19.03.2026 | 17,24 | 17,25 | 15,26 | 16,07 | -7,04% | 18.011,00 |
| 18.03.2026 | 18,35 | 18,50 | 17,23 | 17,29 | -5,90% | 9.850,00 |
| 17.03.2026 | 18,39 | 18,55 | 17,76 | 18,38 | 0,22% | - |
| 16.03.2026 | 18,13 | 18,57 | 17,83 | 18,34 | 0,96% | - |
| 13.03.2026 | 18,99 | 19,19 | 18,02 | 18,16 | -4,22% | 10.100,00 |
| 12.03.2026 | 19,33 | 19,52 | 18,80 | 18,96 | -2,57% | 1.280,00 |
| 11.03.2026 | 19,80 | 19,91 | 19,07 | 19,46 | -1,89% | - |
| 10.03.2026 | 19,45 | 20,10 | 19,40 | 19,84 | 2,37% | 12.080,00 |
| 09.03.2026 | 19,13 | 19,41 | 17,77 | 19,38 | 0,84% | 16.850,00 |
| 06.03.2026 | 19,87 | 20,13 | 18,95 | 19,21 | -3,11% | - |
| 05.03.2026 | 21,45 | 21,70 | 19,54 | 19,83 | -6,90% | 2.135,00 |
| 04.03.2026 | 21,46 | 22,28 | 21,25 | 21,30 | -0,77% | 4.440,00 |
| 03.03.2026 | 22,70 | 22,70 | 20,47 | 21,47 | -6,08% | 25.176,00 |
| 02.03.2026 | 24,25 | 24,40 | 22,12 | 22,86 | -4,71% | 13.201,00 |
| 27.02.2026 | 23,75 | 24,16 | 23,45 | 23,99 | 1,42% | 13.030,00 |
| 26.02.2026 | 23,73 | 23,76 | 23,02 | 23,65 | 0,57% | 14.711,00 |
| 25.02.2026 | 23,80 | 24,21 | 23,43 | 23,52 | -0,42% | 27.118,00 |
| 24.02.2026 | 22,13 | 23,67 | 21,74 | 23,62 | 6,83% | 24.962,00 |
| 23.02.2026 | 21,11 | 22,32 | 20,89 | 22,11 | 4,56% | 10.744,00 |
| 20.02.2026 | 21,22 | 21,66 | 19,56 | 21,14 | 0,59% | 10.000,00 |
| 19.02.2026 | 21,16 | 21,31 | 20,46 | 21,02 | -0,78% | - |
| 18.02.2026 | 21,24 | 21,72 | 20,73 | 21,18 | -0,35% | 23.500,00 |
| 17.02.2026 | 21,93 | 21,95 | 20,14 | 21,26 | -2,90% | 68.480,00 |
| 16.02.2026 | 22,05 | 22,08 | 21,70 | 21,89 | -0,39% | - |
| 13.02.2026 | 21,40 | 22,06 | 20,85 | 21,98 | 2,98% | 19.120,00 |
| 12.02.2026 | 22,25 | 22,60 | 20,65 | 21,34 | -4,15% | 50,00 |
| 11.02.2026 | 21,34 | 22,32 | 21,33 | 22,27 | 4,26% | 92,00 |
| 10.02.2026 | 21,55 | 21,76 | 20,94 | 21,36 | -1,84% | - |
| 09.02.2026 | 20,87 | 21,81 | 20,87 | 21,76 | 4,02% | 672,00 |
| 06.02.2026 | 19,98 | 21,01 | 19,90 | 20,92 | 4,92% | 750,00 |
| 05.02.2026 | 21,59 | 21,86 | 19,88 | 19,94 | -7,73% | 450,00 |
| 04.02.2026 | 22,24 | 22,84 | 20,86 | 21,61 | -1,93% | 7.475,00 |
| 03.02.2026 | 20,88 | 22,23 | 20,86 | 22,03 | 7,81% | 4.534,00 |
| 02.02.2026 | 18,80 | 20,70 | 18,27 | 20,44 | 2,26% | 8.136,00 |
| 30.01.2026 | 21,73 | 21,85 | 19,69 | 19,98 | -11,15% | 7.853,00 |
| 29.01.2026 | 23,68 | 24,37 | 21,64 | 22,49 | -0,77% | 7.010,00 |
| 28.01.2026 | 22,15 | 22,71 | 22,02 | 22,67 | 3,90% | - |
| 27.01.2026 | 21,45 | 21,93 | 21,22 | 21,82 | 1,92% | 29.200,00 |
| 26.01.2026 | 21,60 | 22,31 | 21,30 | 21,41 | 1,49% | 32.056,00 |
| 23.01.2026 | 20,74 | 21,37 | 20,72 | 21,09 | 2,75% | 10.421,00 |
| 22.01.2026 | 21,08 | 21,08 | 20,19 | 20,53 | -0,24% | - |
| 21.01.2026 | 21,41 | 21,77 | 20,42 | 20,58 | -2,07% | 41.000,00 |
| 20.01.2026 | 19,73 | 21,13 | 19,30 | 21,01 | 4,75% | 12.325,00 |
| 19.01.2026 | 19,44 | 20,28 | 19,37 | 20,06 | 3,34% | 22.850,00 |
| 16.01.2026 | 19,74 | 19,74 | 18,99 | 19,41 | -0,98% | 9.570,00 |
| 15.01.2026 | 19,76 | 19,96 | 19,44 | 19,60 | -1,16% | 2.890,00 |
| 14.01.2026 | 19,43 | 19,90 | 19,37 | 19,83 | 2,52% | 11.780,00 |
| 13.01.2026 | 19,44 | 20,01 | 19,26 | 19,34 | 0,05% | 1.410,00 |
| 12.01.2026 | 18,78 | 19,50 | 18,77 | 19,33 | 4,56% | 1.604,00 |
| 09.01.2026 | 18,29 | 18,67 | 18,09 | 18,49 | 2,03% | 210,00 |
| 08.01.2026 | 18,26 | 18,27 | 17,56 | 18,12 | -0,17% | 22.156,00 |
| 07.01.2026 | 18,42 | 18,69 | 17,19 | 18,15 | -0,75% | - |
| 06.01.2026 | 18,24 | 18,92 | 18,23 | 18,29 | 1,27% | 22.982,00 |
| 05.01.2026 | 17,45 | 18,28 | 17,45 | 18,06 | 6,02% | 19.220,00 |
| 02.01.2026 | 16,94 | 17,63 | 16,77 | 17,04 | 2,50% | 2.570,00 |
| 30.12.2025 | 16,60 | 16,91 | 16,49 | 16,62 | 1,40% | - |
| 29.12.2025 | 16,86 | 17,04 | 16,23 | 16,39 | -3,16% | 112,00 |
| 23.12.2025 | 16,98 | 17,10 | 16,72 | 16,93 | 0,95% | - |
| 22.12.2025 | 17,14 | 17,14 | 16,65 | 16,77 | 0,46% | - |
| 19.12.2025 | 16,08 | 16,81 | 15,87 | 16,69 | 1,54% | - |
| 18.12.2025 | 16,19 | 16,66 | 16,04 | 16,44 | 1,11% | 300,00 |
| 17.12.2025 | 15,98 | 16,32 | 15,77 | 16,26 | 1,69% | - |
| 16.12.2025 | 15,90 | 16,20 | 15,76 | 15,99 | -0,19% | - |
| 15.12.2025 | 16,17 | 16,40 | 15,87 | 16,02 | -0,05% | - |
| 12.12.2025 | 15,99 | 16,24 | 15,56 | 16,02 | 0,21% | 25,00 |
| 11.12.2025 | 15,70 | 16,21 | 15,36 | 15,99 | 4,14% | - |
| 10.12.2025 | 15,28 | 15,76 | 15,02 | 15,36 | 1,99% | - |
| 09.12.2025 | 14,92 | 15,25 | 14,56 | 15,06 | 2,35% | - |
| 08.12.2025 | 15,13 | 15,28 | 14,71 | 14,71 | -1,41% | - |
| 05.12.2025 | 14,87 | 15,45 | 14,81 | 14,92 | 1,60% | - |
| 04.12.2025 | 14,77 | 15,27 | 14,59 | 14,69 | -1,74% | - |
| 03.12.2025 | 13,98 | 15,05 | 13,98 | 14,95 | 6,26% | - |
| 02.12.2025 | 14,41 | 14,70 | 13,91 | 14,07 | -3,86% | - |
| 01.12.2025 | 14,65 | 14,75 | 14,41 | 14,63 | 1,18% | 400,00 |
| 28.11.2025 | 14,47 | 14,76 | 14,30 | 14,46 | 0,96% | 500,00 |
| 27.11.2025 | 14,29 | 14,44 | 14,21 | 14,32 | 6,77% | - |
| 25.11.2025 | 13,63 | 13,81 | 13,41 | 13,42 | -0,45% | 3.388,00 |
| 24.11.2025 | 13,04 | 13,65 | 12,80 | 13,48 | 7,50% | - |
| 21.11.2025 | 12,41 | 13,04 | 12,34 | 12,54 | -7,83% | 4.426,00 |
| 20.11.2025 | 13,76 | 13,78 | 12,62 | 13,60 | 0,70% | 2.800,00 |
| 19.11.2025 | 13,18 | 13,83 | 13,04 | 13,51 | 3,45% | 1.250,00 |
| 18.11.2025 | 12,90 | 13,60 | 12,88 | 13,06 | -2,72% | - |
| 17.11.2025 | 13,72 | 13,88 | 13,01 | 13,42 | -0,48% | - |
| 14.11.2025 | 13,61 | 13,74 | 12,99 | 13,49 | -4,43% | 630,00 |
| 13.11.2025 | 14,93 | 14,95 | 13,50 | 14,11 | -3,78% | - |
| 12.11.2025 | 14,50 | 14,92 | 13,23 | 14,67 | 3,24% | 1.600,00 |
| 11.11.2025 | 14,61 | 14,77 | 14,21 | 14,21 | -1,93% | 4.600,00 |
| 10.11.2025 | 14,46 | 14,73 | 14,23 | 14,49 | 7,18% | - |
| 07.11.2025 | 13,88 | 13,95 | 13,33 | 13,52 | -0,30% | 191,00 |
| 06.11.2025 | 13,73 | 13,91 | 13,53 | 13,56 | 3,20% | 1.261,00 |
| 05.11.2025 | 13,10 | 13,71 | 12,87 | 13,14 | 0,42% | - |
| 04.11.2025 | 13,51 | 13,87 | 12,95 | 13,08 | -3,96% | 800,00 |
| 03.11.2025 | 13,98 | 14,29 | 13,29 | 13,62 | -1,13% | - |
| 31.10.2025 | 13,88 | 13,96 | 13,57 | 13,78 | 1,40% | - |