24,390€
0,16%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 24,28 | 24,63 | 23,55 | 24,40 | 0,23% | 35.000,00 |
| 05.10.2026 | 24,22 | 24,60 | 23,91 | 24,34 | 0,70% | 22.682,00 |
| 02.10.2026 | 23,32 | 24,49 | 23,21 | 24,17 | 3,78% | 1.885,00 |
| 01.10.2026 | 23,78 | 23,80 | 22,82 | 23,29 | -1,31% | 35.182,00 |
| 30.09.2026 | 23,84 | 24,88 | 23,44 | 23,60 | -0,99% | 26.100,00 |
| 29.09.2026 | 23,64 | 24,09 | 23,24 | 23,84 | 0,80% | 39.300,00 |
| 28.09.2026 | 23,01 | 23,86 | 21,77 | 23,65 | 1,24% | - |
| 25.09.2026 | 23,29 | 23,47 | 22,90 | 23,36 | 0,30% | 14.610,00 |
| 24.09.2026 | 23,48 | 23,50 | 22,90 | 23,29 | -1,08% | 24.800,00 |
| 23.09.2026 | 24,24 | 24,24 | 22,98 | 23,54 | -3,41% | 2.800,00 |
| 22.09.2026 | 23,28 | 24,37 | 23,20 | 24,37 | 4,86% | - |
| 21.09.2026 | 23,62 | 24,21 | 22,68 | 23,24 | -0,77% | 2.800,00 |
| 18.09.2026 | 22,86 | 23,47 | 22,79 | 23,42 | 1,63% | 625,00 |
| 17.09.2026 | 22,06 | 23,21 | 22,04 | 23,05 | 4,80% | 1.200,00 |
| 16.09.2026 | 21,90 | 22,54 | 21,58 | 21,99 | 0,57% | - |
| 15.09.2026 | 22,20 | 22,40 | 21,54 | 21,87 | -1,49% | 3.750,00 |
| 14.09.2026 | 22,66 | 22,87 | 21,39 | 22,20 | -2,80% | 4.830,00 |
| 11.09.2026 | 23,10 | 23,38 | 22,70 | 22,84 | -0,59% | 4.223,00 |
| 10.09.2026 | 24,72 | 24,81 | 22,21 | 22,97 | -7,36% | 2.318,00 |
| 09.09.2026 | 24,95 | 25,50 | 24,31 | 24,80 | -0,64% | 13.192,00 |
| 08.09.2026 | 23,96 | 25,45 | 23,75 | 24,96 | 5,52% | - |
| 07.09.2026 | 23,61 | 23,73 | 23,42 | 23,65 | 0,06% | 4.666,00 |
| 04.09.2026 | 23,82 | 24,08 | 23,20 | 23,64 | -0,80% | - |
| 03.09.2026 | 23,58 | 24,31 | 23,53 | 23,83 | 1,10% | 10.616,00 |
| 02.09.2026 | 23,30 | 24,17 | 22,85 | 23,57 | 1,18% | 2.458,00 |
| 01.09.2026 | 24,66 | 24,78 | 23,26 | 23,29 | -5,38% | 240,00 |
| 31.08.2026 | 25,25 | 25,76 | 24,47 | 24,62 | -2,71% | 25.950,00 |
| 28.08.2026 | 26,06 | 26,30 | 25,00 | 25,30 | -2,97% | 2.840,00 |
| 27.08.2026 | 25,75 | 26,21 | 25,45 | 26,08 | 1,36% | 2.030,00 |
| 26.08.2026 | 26,33 | 26,40 | 25,62 | 25,73 | -2,41% | 3.264,00 |
| 25.08.2026 | 25,29 | 26,39 | 24,95 | 26,36 | 4,13% | 2.794,00 |
| 24.08.2026 | 25,89 | 26,18 | 24,93 | 25,32 | -1,77% | 5.330,00 |
| 21.08.2026 | 24,19 | 25,77 | 23,95 | 25,77 | 6,86% | 19.500,00 |
| 20.08.2026 | 23,54 | 24,15 | 22,68 | 24,12 | 2,68% | 1.856,00 |
| 19.08.2026 | 22,81 | 24,15 | 22,54 | 23,49 | 3,00% | 770,00 |
| 18.08.2026 | 23,61 | 23,63 | 22,51 | 22,80 | -3,70% | - |
| 17.08.2026 | 23,35 | 23,81 | 23,14 | 23,68 | 2,82% | 2.400,00 |
| 14.08.2026 | 22,96 | 23,58 | 22,70 | 23,03 | 0,28% | 6.480,00 |
| 13.08.2026 | 24,17 | 24,17 | 22,86 | 22,96 | -5,10% | 6.222,00 |
| 12.08.2026 | 23,97 | 24,67 | 23,80 | 24,20 | 1,15% | 16.500,00 |
| 11.08.2026 | 24,14 | 24,44 | 23,60 | 23,92 | -1,05% | 925,00 |
| 10.08.2026 | 23,85 | 24,27 | 23,62 | 24,18 | 1,26% | 7.285,00 |
| 07.08.2026 | 22,94 | 23,88 | 22,32 | 23,88 | 4,28% | 8.100,00 |
| 06.08.2026 | 22,38 | 23,24 | 22,17 | 22,90 | 2,12% | 7.630,00 |
| 05.08.2026 | 21,51 | 22,73 | 21,51 | 22,42 | 4,38% | 750,00 |
| 04.08.2026 | 20,27 | 21,87 | 20,22 | 21,48 | 5,24% | 44.000,00 |
| 03.08.2026 | 19,84 | 20,45 | 19,23 | 20,41 | 3,54% | 25.200,00 |
| 31.07.2026 | 19,64 | 20,05 | 19,33 | 19,71 | 0,13% | - |
| 30.07.2026 | 19,37 | 20,34 | 19,03 | 19,69 | 2,78% | 25.590,00 |
| 29.07.2026 | 19,12 | 20,06 | 18,20 | 19,16 | 0,18% | 35.653,00 |
| 28.07.2026 | 19,74 | 19,74 | 18,40 | 19,12 | -2,84% | 2.110,00 |
| 27.07.2026 | 19,96 | 20,25 | 18,92 | 19,68 | 0,04% | 13.041,00 |
| 24.07.2026 | 19,87 | 20,10 | 19,48 | 19,67 | -1,10% | 20.444,00 |
| 23.07.2026 | 20,45 | 20,68 | 19,57 | 19,89 | -3,55% | - |
| 22.07.2026 | 20,26 | 20,79 | 20,20 | 20,62 | 2,36% | - |
| 21.07.2026 | 18,58 | 20,53 | 18,53 | 20,15 | 10,34% | 14.760,00 |
| 20.07.2026 | 17,81 | 18,38 | 17,62 | 18,26 | 2,49% | 15.000,00 |
| 17.07.2026 | 17,97 | 18,22 | 17,32 | 17,82 | -1,87% | 8.920,00 |
| 16.07.2026 | 19,28 | 19,30 | 17,94 | 18,16 | -5,26% | 20.610,00 |
| 15.07.2026 | 19,69 | 19,99 | 18,85 | 19,16 | -2,65% | 180,00 |
| 14.07.2026 | 18,53 | 19,89 | 18,46 | 19,69 | 7,30% | 1.920,00 |
| 13.07.2026 | 18,62 | 18,97 | 18,15 | 18,35 | -3,18% | 5.480,00 |
| 10.07.2026 | 18,89 | 19,12 | 18,45 | 18,95 | 0,34% | 14.000,00 |
| 09.07.2026 | 18,01 | 18,89 | 17,96 | 18,88 | 4,63% | 15.450,00 |
| 08.07.2026 | 18,91 | 18,91 | 17,28 | 18,05 | -4,41% | 8.026,00 |
| 07.07.2026 | 20,42 | 20,48 | 18,69 | 18,88 | -7,41% | 4.541,00 |
| 06.07.2026 | 20,27 | 20,45 | 19,83 | 20,39 | 0,84% | 5.250,00 |
| 03.07.2026 | 20,14 | 20,28 | 19,99 | 20,22 | 2,39% | - |
| 02.07.2026 | 19,87 | 20,94 | 19,50 | 19,75 | -0,55% | 1.500,00 |
| 01.07.2026 | 20,66 | 20,67 | 19,80 | 19,86 | -3,88% | 5.960,00 |
| 30.06.2026 | 20,75 | 21,17 | 20,38 | 20,66 | -0,31% | - |
| 29.06.2026 | 20,36 | 20,87 | 19,77 | 20,73 | 1,17% | 10.500,00 |
| 26.06.2026 | 20,86 | 21,00 | 20,28 | 20,49 | -1,01% | 6.120,00 |
| 25.06.2026 | 20,40 | 21,12 | 20,28 | 20,70 | 3,05% | 30.600,00 |
| 24.06.2026 | 22,31 | 22,44 | 19,84 | 20,08 | -9,94% | 9.610,00 |
| 23.06.2026 | 24,09 | 24,09 | 21,91 | 22,30 | -8,74% | 3.215,00 |
| 22.06.2026 | 23,86 | 24,44 | 23,48 | 24,44 | 1,85% | - |
| 19.06.2026 | 24,13 | 24,13 | 23,65 | 23,99 | -0,31% | 9.900,00 |
| 18.06.2026 | 24,95 | 25,36 | 23,73 | 24,07 | -1,74% | 4.200,00 |
| 17.06.2026 | 25,11 | 25,83 | 24,46 | 24,49 | -2,31% | 4.410,00 |
| 16.06.2026 | 24,85 | 25,27 | 24,53 | 25,07 | 0,93% | - |
| 15.06.2026 | 24,63 | 25,84 | 24,61 | 24,84 | 3,35% | 13.400,00 |
| 12.06.2026 | 23,07 | 24,27 | 23,03 | 24,04 | 4,55% | - |
| 11.06.2026 | 21,52 | 23,06 | 21,40 | 22,99 | 7,63% | 6.920,00 |
| 10.06.2026 | 22,08 | 22,27 | 21,34 | 21,36 | -3,63% | 2.080,00 |
| 09.06.2026 | 22,50 | 24,06 | 20,93 | 22,17 | -2,03% | 22.860,00 |
| 08.06.2026 | 22,39 | 25,36 | 22,26 | 22,63 | 1,69% | 16.815,00 |
| 05.06.2026 | 26,02 | 26,02 | 22,22 | 22,25 | -14,18% | 9.600,00 |
| 04.06.2026 | 26,04 | 26,34 | 25,46 | 25,93 | -1,05% | 6.578,00 |
| 03.06.2026 | 27,54 | 27,59 | 25,94 | 26,20 | -4,36% | 20.496,00 |
| 02.06.2026 | 26,47 | 27,62 | 26,38 | 27,40 | 3,97% | 21.678,00 |
| 01.06.2026 | 25,11 | 26,57 | 24,78 | 26,35 | 5,32% | 23.500,00 |
| 29.05.2026 | 24,24 | 25,02 | 23,92 | 25,02 | 3,30% | 5.720,00 |
| 28.05.2026 | 22,25 | 24,58 | 22,19 | 24,22 | 5,95% | - |
| 27.05.2026 | 22,92 | 23,21 | 22,16 | 22,86 | 0,24% | 4.916,00 |
| 26.05.2026 | 22,09 | 22,88 | 21,55 | 22,81 | -0,09% | - |
| 25.05.2026 | 21,20 | 22,84 | 21,16 | 22,83 | 8,61% | 2.300,00 |
| 22.05.2026 | 21,48 | 21,82 | 20,74 | 21,02 | -1,18% | - |
| 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 |