19,723€
0,12%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,64 | 19,66 | 19,52 | 19,61 | -0,38% | - |
| 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 |
| 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% | - |