19,408€
-0,93%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.10.2025 | 14,11 | 14,12 | 13,57 | 13,59 | -3,99% | - |
| 29.10.2025 | 14,11 | 14,27 | 13,83 | 14,15 | 6,79% | - |
| 28.10.2025 | 13,26 | 13,91 | 12,96 | 13,25 | 3,35% | - |
| 27.10.2025 | 13,68 | 14,03 | 12,82 | 12,82 | -4,51% | 2.000,00 |
| 24.10.2025 | 13,28 | 13,67 | 13,15 | 13,43 | 2,48% | - |
| 23.10.2025 | 13,11 | 13,45 | 13,10 | 13,10 | 0,77% | - |
| 22.10.2025 | 13,28 | 13,41 | 12,73 | 13,00 | -0,88% | 1.500,00 |
| 21.10.2025 | 13,96 | 14,27 | 13,06 | 13,12 | -6,79% | - |
| 20.10.2025 | 14,13 | 14,49 | 14,04 | 14,07 | 0,50% | 230,00 |
| 17.10.2025 | 14,66 | 14,77 | 13,85 | 14,00 | -5,50% | - |
| 16.10.2025 | 14,75 | 15,23 | 14,56 | 14,82 | -0,27% | 4.400,00 |
| 15.10.2025 | 14,98 | 15,27 | 14,73 | 14,86 | 2,17% | 213,00 |
| 14.10.2025 | 14,97 | 15,26 | 14,32 | 14,54 | -4,28% | - |
| 13.10.2025 | 14,87 | 15,33 | 14,70 | 15,19 | 3,05% | - |
| 10.10.2025 | 14,94 | 15,15 | 14,17 | 14,74 | -1,34% | - |
| 09.10.2025 | 14,84 | 15,22 | 14,65 | 14,94 | 3,71% | 150,00 |
| 08.10.2025 | 13,78 | 14,81 | 13,65 | 14,41 | 5,96% | 400,00 |
| 07.10.2025 | 13,37 | 14,13 | 13,32 | 13,60 | -0,33% | - |
| 06.10.2025 | 13,62 | 14,11 | 13,37 | 13,64 | 2,40% | - |
| 03.10.2025 | 13,26 | 13,49 | 13,04 | 13,32 | 1,83% | 873,00 |
| 02.10.2025 | 13,16 | 13,44 | 12,85 | 13,08 | 0,00% | - |
| 01.10.2025 | 12,90 | 13,30 | 12,77 | 13,08 | 0,15% | 352,00 |
| 30.09.2025 | 12,93 | 13,17 | 12,87 | 13,06 | 1,59% | - |
| 29.09.2025 | 12,28 | 13,19 | 12,23 | 12,86 | 8,07% | 785,00 |
| 26.09.2025 | 11,85 | 12,15 | 11,82 | 11,90 | -1,61% | - |
| 25.09.2025 | 12,09 | 12,35 | 11,89 | 12,09 | 2,28% | 90,00 |
| 24.09.2025 | 11,41 | 11,98 | 11,15 | 11,82 | -1,87% | - |
| 23.09.2025 | 12,07 | 12,68 | 11,01 | 12,05 | 2,03% | - |
| 22.09.2025 | 11,92 | 12,09 | 11,81 | 11,81 | 6,93% | - |
| 19.09.2025 | 11,38 | 11,90 | 11,04 | 11,04 | -3,16% | - |
| 18.09.2025 | 11,44 | 11,59 | 11,35 | 11,40 | 1,29% | 150,00 |
| 17.09.2025 | 11,39 | 11,56 | 11,26 | 11,26 | -2,93% | - |
| 16.09.2025 | 11,79 | 12,03 | 11,41 | 11,60 | -1,02% | - |
| 15.09.2025 | 11,53 | 11,81 | 11,49 | 11,72 | 2,31% | - |
| 12.09.2025 | 11,60 | 11,81 | 11,41 | 11,45 | 0,57% | 2.040,00 |
| 11.09.2025 | 11,39 | 11,77 | 11,39 | 11,39 | 2,48% | 600,00 |
| 10.09.2025 | 11,14 | 11,52 | 10,36 | 11,11 | -1,33% | 40,00 |
| 09.09.2025 | 11,22 | 11,50 | 11,05 | 11,26 | 2,50% | 1.763,00 |
| 08.09.2025 | 10,85 | 11,27 | 10,85 | 10,99 | 1,95% | 1.816,00 |
| 05.09.2025 | 10,65 | 10,92 | 10,63 | 10,78 | 1,29% | - |
| 04.09.2025 | 10,68 | 10,84 | 10,48 | 10,64 | 1,60% | 890,00 |
| 03.09.2025 | 10,37 | 10,69 | 10,30 | 10,47 | 2,20% | - |
| 02.09.2025 | 10,30 | 10,49 | 10,01 | 10,25 | 0,00% | 1.500,00 |
| 01.09.2025 | 10,37 | 10,49 | 10,25 | 10,25 | 3,72% | 1.500,00 |
| 29.08.2025 | 10,02 | 10,27 | 9,88 | 9,88 | -0,74% | - |
| 28.08.2025 | 9,95 | 10,17 | 9,81 | 9,95 | -0,06% | - |
| 27.08.2025 | 10,06 | 10,18 | 9,79 | 9,96 | 0,06% | - |
| 26.08.2025 | 10,06 | 10,20 | 9,93 | 9,95 | -0,86% | - |
| 25.08.2025 | 10,08 | 10,20 | 9,81 | 10,04 | -0,09% | 115,00 |
| 22.08.2025 | 9,69 | 10,05 | 9,63 | 10,05 | 3,29% | - |