15,103€
3,87%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2025 | 9,40 | 9,77 | 9,38 | 9,73 | 3,28% | 1.000,00 |
| 20.08.2025 | 9,29 | 9,48 | 9,21 | 9,42 | 1,42% | 200,00 |
| 19.08.2025 | 9,37 | 9,51 | 9,25 | 9,29 | -1,11% | - |
| 18.08.2025 | 9,43 | 9,52 | 9,27 | 9,39 | -0,34% | - |
| 15.08.2025 | 9,49 | 9,58 | 9,36 | 9,42 | -0,36% | 1.100,00 |
| 14.08.2025 | 9,72 | 10,01 | 9,22 | 9,46 | -2,05% | - |
| 13.08.2025 | 8,59 | 10,32 | 8,48 | 9,65 | 14,59% | - |
| 12.08.2025 | 8,22 | 8,48 | 8,16 | 8,43 | 2,63% | - |
| 11.08.2025 | 8,21 | 8,34 | 8,02 | 8,21 | -0,79% | - |
| 08.08.2025 | 8,13 | 8,37 | 8,02 | 8,27 | 3,28% | - |
| 07.08.2025 | 7,92 | 8,32 | 7,92 | 8,01 | 1,77% | - |
| 06.08.2025 | 8,04 | 8,04 | 7,79 | 7,87 | -1,02% | - |
| 05.08.2025 | 8,00 | 8,15 | 7,89 | 7,95 | -0,53% | - |
| 04.08.2025 | 7,90 | 8,06 | 7,76 | 8,00 | 2,06% | - |
| 01.08.2025 | 8,12 | 8,16 | 7,81 | 7,83 | -3,61% | - |
| 31.07.2025 | 8,15 | 8,21 | 7,85 | 8,13 | 1,20% | - |
| 30.07.2025 | 8,54 | 8,63 | 7,82 | 8,03 | -5,87% | - |
| 29.07.2025 | 8,55 | 8,64 | 8,41 | 8,53 | 0,55% | - |
| 28.07.2025 | 8,47 | 8,51 | 8,18 | 8,49 | 0,92% | 90,00 |
| 25.07.2025 | 8,63 | 8,88 | 8,35 | 8,41 | -2,36% | 560,00 |
| 24.07.2025 | 8,77 | 9,05 | 8,53 | 8,61 | -1,80% | - |
| 23.07.2025 | 8,54 | 8,87 | 8,54 | 8,77 | 3,10% | - |
| 22.07.2025 | 8,39 | 8,61 | 8,34 | 8,51 | 1,41% | - |
| 21.07.2025 | 8,36 | 8,57 | 8,36 | 8,39 | -0,19% | - |
| 18.07.2025 | 8,49 | 8,55 | 8,40 | 8,40 | -0,60% | - |
| 17.07.2025 | 8,74 | 8,76 | 8,36 | 8,45 | -2,85% | - |
| 16.07.2025 | 8,83 | 8,96 | 8,65 | 8,70 | -2,33% | - |
| 15.07.2025 | 8,96 | 9,24 | 8,78 | 8,91 | -0,64% | - |
| 14.07.2025 | 8,91 | 9,05 | 8,89 | 8,97 | 0,16% | - |
| 11.07.2025 | 9,22 | 9,26 | 8,79 | 8,95 | -2,91% | 890,00 |
| 10.07.2025 | 9,11 | 9,39 | 9,01 | 9,22 | 1,82% | - |
| 09.07.2025 | 9,24 | 9,48 | 9,05 | 9,06 | -2,55% | - |
| 08.07.2025 | 9,27 | 9,50 | 8,98 | 9,29 | -0,12% | - |
| 07.07.2025 | 9,11 | 9,32 | 8,99 | 9,30 | 2,49% | - |
| 04.07.2025 | 9,13 | 9,22 | 9,03 | 9,08 | -0,78% | - |
| 03.07.2025 | 9,27 | 9,35 | 9,10 | 9,15 | -1,12% | - |
| 02.07.2025 | 9,03 | 9,45 | 9,03 | 9,25 | 2,57% | 566,00 |
| 01.07.2025 | 8,99 | 9,25 | 8,98 | 9,02 | 0,20% | - |
| 30.06.2025 | 9,03 | 9,13 | 8,87 | 9,00 | -0,25% | - |
| 27.06.2025 | 9,09 | 9,18 | 8,88 | 9,03 | -1,20% | - |
| 26.06.2025 | 8,33 | 9,14 | 8,33 | 9,14 | 8,72% | 1.050,00 |
| 25.06.2025 | 8,34 | 8,67 | 8,33 | 8,40 | -0,06% | 1.846,00 |
| 24.06.2025 | 8,29 | 8,76 | 8,29 | 8,41 | 0,61% | - |
| 23.06.2025 | 8,32 | 8,44 | 8,25 | 8,36 | 0,31% | 225,00 |
| 20.06.2025 | 8,27 | 8,61 | 8,27 | 8,33 | -0,42% | - |
| 19.06.2025 | 8,40 | 8,47 | 8,32 | 8,37 | -1,18% | - |
| 18.06.2025 | 8,52 | 8,69 | 8,47 | 8,47 | -1,64% | - |
| 17.06.2025 | 8,57 | 8,70 | 8,56 | 8,61 | -0,49% | - |
| 16.06.2025 | 8,43 | 8,69 | 8,29 | 8,65 | 3,37% | - |
| 13.06.2025 | 8,13 | 8,51 | 8,10 | 8,37 | 0,86% | - |
| 12.06.2025 | 8,13 | 8,42 | 8,02 | 8,30 | 0,95% | - |
| 11.06.2025 | 8,36 | 8,53 | 8,15 | 8,22 | -2,24% | - |
| 10.06.2025 | 8,48 | 8,64 | 8,28 | 8,41 | -1,87% | - |
| 09.06.2025 | 8,44 | 8,63 | 8,43 | 8,57 | 1,53% | - |
| 06.06.2025 | 8,44 | 8,57 | 8,37 | 8,44 | 1,01% | - |
| 05.06.2025 | 8,14 | 8,47 | 8,14 | 8,35 | 1,69% | - |
| 04.06.2025 | 8,16 | 8,43 | 8,14 | 8,21 | -0,29% | - |
| 03.06.2025 | 7,91 | 8,24 | 7,83 | 8,24 | 3,08% | - |
| 02.06.2025 | 7,81 | 8,09 | 7,81 | 7,99 | 1,78% | - |
| 30.05.2025 | 7,89 | 8,12 | 7,73 | 7,85 | -1,54% | - |
| 29.05.2025 | 8,24 | 8,24 | 7,96 | 7,98 | -0,03% | - |
| 28.05.2025 | 7,93 | 8,00 | 7,84 | 7,98 | 0,71% | - |