20,220$
1,81%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 20,28 | 20,32 | 20,02 | 20,22 | 1,81% | 2.408.557,00 |
| 24.12.2025 | 19,94 | 19,96 | 19,51 | 19,86 | -0,40% | 1.502.844,00 |
| 23.12.2025 | 19,88 | 20,16 | 19,69 | 19,94 | 1,12% | 3.781.198,00 |
| 22.12.2025 | 19,82 | 19,89 | 19,57 | 19,72 | 2,34% | 3.284.008,00 |
| 19.12.2025 | 19,18 | 19,73 | 19,10 | 19,27 | 1,58% | 3.910.837,00 |
| 18.12.2025 | 19,14 | 19,23 | 18,79 | 18,97 | -0,11% | 5.335.923,00 |
| 17.12.2025 | 18,84 | 19,21 | 18,50 | 18,99 | 2,26% | 5.875.602,00 |
| 16.12.2025 | 18,69 | 19,05 | 18,51 | 18,57 | -1,49% | 2.717.483,00 |
| 15.12.2025 | 19,16 | 19,30 | 18,80 | 18,85 | 0,91% | 4.859.488,00 |
| 12.12.2025 | 18,84 | 19,07 | 18,26 | 18,68 | 0,32% | 7.270.040,00 |
| 11.12.2025 | 18,34 | 19,06 | 18,26 | 18,62 | 2,03% | 3.821.752,00 |
| 10.12.2025 | 17,61 | 18,45 | 17,58 | 18,25 | 3,87% | 7.225.948,00 |
| 09.12.2025 | 17,08 | 17,75 | 16,90 | 17,57 | 1,21% | 3.271.776,00 |
| 08.12.2025 | 17,57 | 17,77 | 17,34 | 17,36 | -0,69% | 3.609.330,00 |
| 05.12.2025 | 17,69 | 18,00 | 17,40 | 17,48 | 0,81% | 5.063.819,00 |
| 04.12.2025 | 17,21 | 17,83 | 17,00 | 17,34 | -0,29% | 4.820.301,00 |
| 03.12.2025 | 17,06 | 17,55 | 16,86 | 17,39 | 5,78% | 6.895.994,00 |
| 02.12.2025 | 16,85 | 16,88 | 16,13 | 16,44 | -2,49% | 3.856.622,00 |
| 01.12.2025 | 17,15 | 17,28 | 16,86 | 16,86 | -0,59% | 3.483.832,00 |
| 28.11.2025 | 16,91 | 17,12 | 16,84 | 16,96 | 2,23% | 2.227.661,00 |
| 26.11.2025 | 16,15 | 16,75 | 16,11 | 16,59 | 5,27% | 3.348.101,00 |
| 25.11.2025 | 15,76 | 16,01 | 15,50 | 15,76 | 0,32% | 3.714.886,00 |
| 24.11.2025 | 15,00 | 15,75 | 14,86 | 15,71 | 5,44% | 2.305.248,00 |
| 21.11.2025 | 14,58 | 15,01 | 14,34 | 14,90 | 2,19% | 4.078.164,00 |
| 20.11.2025 | 15,75 | 15,78 | 14,54 | 14,58 | -5,81% | 5.459.707,00 |
| 19.11.2025 | 15,46 | 16,02 | 15,22 | 15,48 | 2,45% | 4.350.009,00 |
| 18.11.2025 | 15,37 | 15,44 | 14,91 | 15,11 | -1,44% | 5.368.086,00 |
| 17.11.2025 | 15,65 | 15,71 | 15,17 | 15,33 | -2,79% | 4.165.549,00 |
| 14.11.2025 | 15,25 | 15,97 | 15,09 | 15,77 | -0,57% | 5.090.689,00 |
| 13.11.2025 | 17,08 | 17,12 | 15,69 | 15,86 | -6,65% | 7.084.168,00 |
| 12.11.2025 | 16,44 | 17,31 | 16,07 | 16,99 | 2,41% | 13.358.013,00 |
| 11.11.2025 | 16,73 | 16,86 | 16,47 | 16,59 | -1,60% | 6.302.436,00 |
| 10.11.2025 | 16,65 | 17,05 | 16,47 | 16,86 | 4,53% | 6.330.085,00 |
| 07.11.2025 | 15,57 | 16,15 | 15,42 | 16,13 | 2,48% | 4.491.104,00 |
| 06.11.2025 | 15,75 | 16,05 | 15,60 | 15,74 | 0,64% | 4.864.426,00 |
| 05.11.2025 | 15,15 | 15,75 | 15,05 | 15,64 | 5,32% | 6.055.326,00 |
| 04.11.2025 | 15,13 | 15,29 | 14,85 | 14,85 | -6,19% | 5.471.606,00 |
| 03.11.2025 | 15,88 | 15,91 | 15,29 | 15,83 | -1,06% | 6.366.375,00 |
| 31.10.2025 | 15,81 | 16,11 | 15,69 | 16,00 | 0,69% | 4.630.973,00 |
| 30.10.2025 | 15,88 | 16,09 | 15,70 | 15,89 | -2,09% | 5.066.940,00 |
| 29.10.2025 | 16,48 | 16,65 | 16,03 | 16,23 | 0,43% | 6.270.406,00 |
| 28.10.2025 | 15,25 | 16,21 | 15,25 | 16,16 | 4,26% | 7.912.160,00 |
| 27.10.2025 | 15,87 | 15,87 | 14,94 | 15,50 | -2,08% | 7.570.860,00 |
| 24.10.2025 | 15,37 | 15,91 | 15,24 | 15,83 | 2,59% | 7.415.771,00 |
| 23.10.2025 | 15,43 | 15,60 | 15,24 | 15,43 | 2,25% | 5.660.276,00 |
| 22.10.2025 | 14,96 | 15,24 | 14,81 | 15,09 | -0,85% | 7.271.397,00 |
| 21.10.2025 | 15,73 | 15,76 | 15,12 | 15,22 | -7,36% | 8.153.452,00 |
| 20.10.2025 | 16,91 | 16,98 | 16,35 | 16,43 | 0,12% | 6.680.670,00 |
| 17.10.2025 | 16,94 | 17,22 | 16,16 | 16,41 | -4,87% | 6.655.454,00 |
| 16.10.2025 | 17,58 | 17,60 | 16,94 | 17,25 | -0,35% | 6.601.123,00 |
| 15.10.2025 | 17,42 | 17,65 | 17,12 | 17,31 | 1,64% | 8.462.189,00 |
| 14.10.2025 | 17,25 | 17,31 | 16,57 | 17,03 | -3,07% | 7.885.571,00 |
| 13.10.2025 | 17,52 | 17,73 | 17,24 | 17,57 | 6,04% | 6.596.714,00 |
| 10.10.2025 | 17,10 | 17,41 | 16,41 | 16,57 | -3,04% | 7.203.980,00 |
| 09.10.2025 | 17,42 | 17,47 | 16,93 | 17,09 | -0,18% | 9.858.750,00 |
| 08.10.2025 | 16,10 | 17,21 | 16,03 | 17,12 | 8,42% | 9.685.711,00 |
| 07.10.2025 | 16,28 | 16,46 | 15,78 | 15,79 | 0,89% | 6.927.176,00 |
| 06.10.2025 | 15,93 | 16,25 | 15,65 | 15,65 | -0,51% | 5.925.488,00 |
| 03.10.2025 | 15,62 | 15,84 | 15,45 | 15,73 | 1,81% | 1.688.762,00 |
| 02.10.2025 | 15,62 | 15,79 | 15,04 | 15,45 | 0,52% | 6.440.633,00 |
| 01.10.2025 | 15,21 | 15,47 | 15,19 | 15,37 | 1,39% | 7.165.503,00 |
| 30.09.2025 | 15,10 | 15,18 | 14,88 | 15,16 | -0,33% | 6.786.079,00 |
| 29.09.2025 | 14,54 | 15,48 | 14,50 | 15,21 | 7,42% | 16.053.336,00 |
| 26.09.2025 | 13,98 | 14,22 | 13,91 | 14,16 | 1,43% | 6.503.282,00 |
| 25.09.2025 | 14,07 | 14,33 | 13,84 | 13,96 | -1,13% | 7.358.004,00 |
| 24.09.2025 | 13,93 | 14,42 | 13,90 | 14,12 | 5,06% | 12.989.763,00 |
| 23.09.2025 | 14,27 | 14,31 | 13,00 | 13,44 | -5,42% | 15.423.551,00 |
| 22.09.2025 | 13,97 | 14,23 | 13,90 | 14,21 | 2,38% | 11.866.786,00 |
| 19.09.2025 | 13,45 | 13,99 | 13,40 | 13,88 | 3,50% | 5.808.882,00 |
| 18.09.2025 | 13,57 | 13,63 | 13,35 | 13,41 | -0,81% | 5.127.190,00 |
| 17.09.2025 | 13,46 | 13,69 | 13,35 | 13,52 | -1,02% | 5.172.517,00 |
| 16.09.2025 | 13,89 | 13,91 | 13,57 | 13,66 | -1,66% | 3.919.860,00 |
| 15.09.2025 | 13,62 | 13,96 | 13,51 | 13,89 | 2,66% | 5.241.788,00 |
| 12.09.2025 | 13,53 | 13,61 | 13,44 | 13,53 | -0,29% | 5.299.978,00 |
| 11.09.2025 | 13,46 | 13,64 | 13,37 | 13,57 | 0,82% | 4.165.083,00 |
| 10.09.2025 | 13,08 | 13,48 | 13,08 | 13,46 | 3,46% | 4.430.720,00 |
| 09.09.2025 | 13,26 | 13,55 | 12,98 | 13,01 | -1,36% | 5.761.060,00 |
| 08.09.2025 | 13,03 | 13,24 | 12,90 | 13,19 | 3,69% | 5.969.888,00 |
| 05.09.2025 | 12,62 | 12,81 | 12,53 | 12,72 | 2,58% | 5.105.991,00 |
| 04.09.2025 | 12,31 | 12,42 | 12,16 | 12,40 | -0,40% | 5.043.671,00 |
| 03.09.2025 | 12,17 | 12,47 | 12,16 | 12,45 | 3,23% | 7.960.857,00 |
| 02.09.2025 | 11,80 | 12,07 | 11,62 | 12,06 | 0,50% | 5.386.665,00 |
| 29.08.2025 | 11,83 | 12,02 | 11,76 | 12,00 | 1,69% | 4.350.350,00 |
| 28.08.2025 | 11,73 | 11,86 | 11,56 | 11,80 | 1,81% | 5.182.943,00 |
| 27.08.2025 | 11,63 | 11,67 | 11,48 | 11,59 | -1,36% | 3.354.997,00 |
| 26.08.2025 | 11,70 | 11,80 | 11,55 | 11,75 | 0,77% | 5.362.300,00 |
| 25.08.2025 | 11,82 | 11,82 | 11,59 | 11,66 | -1,02% | 3.791.473,00 |
| 22.08.2025 | 11,28 | 11,79 | 11,21 | 11,78 | 4,43% | 6.075.927,00 |
| 21.08.2025 | 11,03 | 11,33 | 10,97 | 11,28 | 2,64% | 4.360.186,00 |
| 20.08.2025 | 10,79 | 11,04 | 10,72 | 10,99 | 1,57% | 6.088.723,00 |
| 19.08.2025 | 11,00 | 11,10 | 10,78 | 10,82 | -1,10% | 4.380.631,00 |
| 18.08.2025 | 11,02 | 11,05 | 10,82 | 10,94 | -0,82% | 4.499.453,00 |
| 15.08.2025 | 11,13 | 11,18 | 10,96 | 11,03 | 0,36% | 6.145.438,00 |
| 14.08.2025 | 11,12 | 11,14 | 10,74 | 10,99 | -3,00% | 10.237.473,00 |
| 13.08.2025 | 11,57 | 12,10 | 11,02 | 11,33 | 15,03% | 29.953.014,00 |
| 12.08.2025 | 9,65 | 9,92 | 9,62 | 9,85 | 3,14% | 8.886.839,00 |
| 11.08.2025 | 9,61 | 9,61 | 9,29 | 9,55 | -0,93% | 7.738.749,00 |
| 08.08.2025 | 9,48 | 9,73 | 9,35 | 9,64 | 2,77% | 5.134.911,00 |
| 07.08.2025 | 9,24 | 9,41 | 9,24 | 9,38 | 2,07% | 4.834.096,00 |
| 06.08.2025 | 9,32 | 9,36 | 9,04 | 9,19 | -0,22% | 5.439.227,00 |