21,265€
1,60%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 21,10 | 21,71 | 20,65 | 21,27 | 0,95% | 2.500,00 |
| 20.05.2026 | 20,63 | 21,29 | 20,45 | 21,07 | 2,06% | 10.150,00 |
| 19.05.2026 | 20,84 | 20,92 | 19,98 | 20,64 | -0,79% | - |
| 18.05.2026 | 21,45 | 21,89 | 20,66 | 20,81 | -3,07% | - |
| 15.05.2026 | 23,13 | 23,13 | 21,28 | 21,47 | -8,19% | 13.710,00 |
| 14.05.2026 | 23,73 | 24,04 | 22,82 | 23,38 | -1,35% | 19.219,00 |
| 13.05.2026 | 23,21 | 24,26 | 23,00 | 23,70 | 2,55% | 10.505,00 |
| 12.05.2026 | 21,95 | 23,23 | 21,26 | 23,11 | 6,72% | 10.550,00 |
| 11.05.2026 | 21,29 | 22,36 | 21,25 | 21,66 | 1,88% | 8.208,00 |
| 08.05.2026 | 20,35 | 21,38 | 20,33 | 21,26 | 4,47% | 15.900,00 |
| 07.05.2026 | 20,52 | 21,14 | 20,20 | 20,35 | -0,46% | 8.135,00 |
| 06.05.2026 | 19,35 | 20,98 | 18,97 | 20,44 | 6,97% | 7.875,00 |
| 05.05.2026 | 18,62 | 19,58 | 18,62 | 19,11 | 2,68% | - |
| 04.05.2026 | 19,45 | 19,55 | 18,60 | 18,61 | -5,51% | - |
| 30.04.2026 | 19,24 | 20,08 | 19,16 | 19,70 | 2,48% | 11.370,00 |
| 29.04.2026 | 19,60 | 19,74 | 19,00 | 19,22 | -1,97% | - |
| 28.04.2026 | 20,87 | 20,90 | 19,28 | 19,61 | -5,86% | 1.590,00 |
| 27.04.2026 | 20,70 | 20,89 | 20,34 | 20,83 | 0,24% | - |
| 24.04.2026 | 20,62 | 20,85 | 20,31 | 20,78 | 1,09% | 1.680,00 |
| 23.04.2026 | 21,10 | 21,84 | 19,90 | 20,55 | -2,58% | 15.520,00 |
| 22.04.2026 | 20,61 | 21,19 | 20,48 | 21,10 | 3,66% | 2.545,00 |
| 21.04.2026 | 21,79 | 22,05 | 20,24 | 20,35 | -6,54% | 1.816,00 |
| 20.04.2026 | 21,98 | 22,10 | 21,25 | 21,78 | -0,77% | 690,00 |
| 17.04.2026 | 21,18 | 22,36 | 21,11 | 21,95 | 3,66% | 21.724,00 |
| 16.04.2026 | 21,06 | 21,42 | 20,88 | 21,17 | 0,33% | 5.200,00 |
| 15.04.2026 | 21,39 | 21,79 | 20,85 | 21,10 | -1,47% | 2.720,00 |
| 14.04.2026 | 20,79 | 21,56 | 20,75 | 21,42 | 3,06% | 19.600,00 |
| 13.04.2026 | 20,44 | 20,98 | 20,20 | 20,78 | 0,22% | - |
| 10.04.2026 | 20,07 | 20,81 | 19,91 | 20,74 | 2,24% | 2.100,00 |
| 09.04.2026 | 20,36 | 20,65 | 19,80 | 20,28 | -0,42% | 16.800,00 |
| 08.04.2026 | 19,76 | 20,83 | 19,76 | 20,37 | 8,04% | 35.000,00 |
| 07.04.2026 | 18,77 | 18,86 | 18,27 | 18,85 | 0,51% | 10.938,00 |
| 02.04.2026 | 18,81 | 18,84 | 17,89 | 18,76 | -1,23% | 27.156,00 |
| 01.04.2026 | 18,18 | 19,16 | 18,14 | 18,99 | 4,92% | 43.536,00 |
| 31.03.2026 | 16,70 | 18,23 | 16,50 | 18,10 | 8,83% | 45,00 |
| 30.03.2026 | 16,92 | 17,36 | 16,43 | 16,63 | -1,73% | - |
| 27.03.2026 | 16,64 | 17,04 | 16,14 | 16,92 | 3,64% | - |
| 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% | - |