8,150$
-2,51%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 8,21 | 8,24 | 7,94 | 8,12 | -2,87% | 6.446.670,00 |
| 15.05.2025 | 8,36 | 8,44 | 8,08 | 8,36 | -1,76% | 7.857.700,00 |
| 14.05.2025 | 8,58 | 8,61 | 8,49 | 8,51 | -1,73% | 7.899.584,00 |
| 13.05.2025 | 8,37 | 8,81 | 8,37 | 8,66 | 3,96% | 10.324.206,00 |
| 12.05.2025 | 8,42 | 8,59 | 8,20 | 8,33 | 8,04% | 11.777.178,00 |
| 09.05.2025 | 7,67 | 7,78 | 7,61 | 7,71 | 1,18% | 8.673.345,00 |
| 08.05.2025 | 7,52 | 7,66 | 7,45 | 7,62 | 1,87% | 4.474.832,00 |
| 07.05.2025 | 7,55 | 7,60 | 7,42 | 7,48 | -2,60% | 3.313.312,00 |
| 06.05.2025 | 7,42 | 7,70 | 7,40 | 7,68 | 3,64% | 3.880.936,00 |
| 05.05.2025 | 7,47 | 7,47 | 7,36 | 7,41 | -0,80% | 3.355.146,00 |
| 02.05.2025 | 7,49 | 7,53 | 7,33 | 7,47 | 2,61% | 4.175.388,00 |
| 01.05.2025 | 7,24 | 7,37 | 7,21 | 7,28 | 0,14% | 4.663.891,00 |
| 30.04.2025 | 7,07 | 7,28 | 6,98 | 7,27 | -2,28% | 3.859.211,00 |
| 29.04.2025 | 7,46 | 7,52 | 7,31 | 7,44 | -0,13% | 2.396.559,00 |
| 28.04.2025 | 7,43 | 7,51 | 7,30 | 7,45 | 0,00% | 2.841.877,00 |
| 25.04.2025 | 7,40 | 7,51 | 7,34 | 7,45 | -1,46% | 5.081.763,00 |
| 24.04.2025 | 7,34 | 7,66 | 7,34 | 7,56 | 4,28% | 4.424.227,00 |
| 23.04.2025 | 7,25 | 7,45 | 7,20 | 7,25 | 2,11% | 5.840.911,00 |
| 22.04.2025 | 7,09 | 7,21 | 6,75 | 7,10 | 2,45% | 4.715.104,00 |
| 21.04.2025 | 7,20 | 7,20 | 6,78 | 6,93 | -1,56% | 5.156.986,00 |
| 17.04.2025 | 6,98 | 7,16 | 6,88 | 7,04 | -0,28% | 6.438.642,00 |
| 16.04.2025 | 7,09 | 7,15 | 6,90 | 7,06 | 0,14% | 8.945.783,00 |
| 15.04.2025 | 6,91 | 7,29 | 6,88 | 7,05 | 2,03% | 9.150.611,00 |
| 14.04.2025 | 7,00 | 7,16 | 6,84 | 6,91 | 0,14% | 8.863.176,00 |
| 11.04.2025 | 6,71 | 7,02 | 6,63 | 6,90 | 5,83% | 16.354.923,00 |
| 10.04.2025 | 6,72 | 6,78 | 6,35 | 6,52 | -6,19% | 10.883.945,00 |
| 09.04.2025 | 6,20 | 7,08 | 6,04 | 6,95 | 14,12% | 14.042.199,00 |
| 08.04.2025 | 6,63 | 6,70 | 5,98 | 6,09 | -3,79% | 10.395.207,00 |
| 07.04.2025 | 6,00 | 6,78 | 5,95 | 6,33 | 0,96% | 9.421.155,00 |
| 04.04.2025 | 6,70 | 6,87 | 6,04 | 6,27 | -11,81% | 11.778.411,00 |
| 03.04.2025 | 7,20 | 7,34 | 7,05 | 7,11 | -7,54% | 9.603.059,00 |
| 02.04.2025 | 7,60 | 7,78 | 7,55 | 7,69 | -0,13% | 5.451.737,00 |
| 01.04.2025 | 7,54 | 7,74 | 7,50 | 7,70 | 1,45% | 5.594.382,00 |
| 31.03.2025 | 7,48 | 7,66 | 7,28 | 7,59 | -1,30% | 6.543.155,00 |
| 28.03.2025 | 7,92 | 8,01 | 7,61 | 7,69 | -3,88% | 7.166.714,00 |
| 27.03.2025 | 7,73 | 8,09 | 7,73 | 8,00 | -0,62% | 6.564.633,00 |
| 26.03.2025 | 8,48 | 8,52 | 7,97 | 8,05 | -4,85% | 4.673.229,00 |
| 25.03.2025 | 8,46 | 8,58 | 8,34 | 8,46 | 2,05% | 6.154.126,00 |
| 24.03.2025 | 8,44 | 8,49 | 8,22 | 8,29 | 1,72% | 5.806.662,00 |
| 21.03.2025 | 8,20 | 8,23 | 7,87 | 8,15 | -2,04% | 7.593.128,00 |
| 20.03.2025 | 8,18 | 8,41 | 8,13 | 8,32 | -0,36% | 5.220.911,00 |
| 19.03.2025 | 8,22 | 8,42 | 8,12 | 8,35 | 1,58% | 6.208.214,00 |
| 18.03.2025 | 8,18 | 8,28 | 8,01 | 8,22 | 2,11% | 7.864.042,00 |
| 17.03.2025 | 7,98 | 8,17 | 7,85 | 8,05 | 4,14% | 9.106.522,00 |
| 14.03.2025 | 7,55 | 7,80 | 7,45 | 7,73 | 4,60% | 9.301.458,00 |
| 13.03.2025 | 7,28 | 7,55 | 7,23 | 7,39 | 1,65% | 6.809.344,00 |
| 12.03.2025 | 7,16 | 7,31 | 7,09 | 7,27 | 3,12% | 5.308.459,00 |
| 11.03.2025 | 6,74 | 7,06 | 6,69 | 7,05 | 6,82% | 8.371.171,00 |
| 10.03.2025 | 6,78 | 6,84 | 6,42 | 6,60 | -5,31% | 11.592.482,00 |
| 07.03.2025 | 7,08 | 7,15 | 6,67 | 6,97 | -3,60% | 9.004.591,00 |
| 06.03.2025 | 7,36 | 7,46 | 7,09 | 7,23 | -2,95% | 7.342.685,00 |
| 05.03.2025 | 7,11 | 7,48 | 7,11 | 7,45 | 8,13% | 7.943.308,00 |
| 04.03.2025 | 6,84 | 7,05 | 6,60 | 6,89 | -0,14% | 5.456.336,00 |
| 03.03.2025 | 7,30 | 7,44 | 6,86 | 6,90 | -2,95% | 6.491.811,00 |
| 28.02.2025 | 6,92 | 7,16 | 6,86 | 7,11 | 0,85% | 8.150.069,00 |
| 27.02.2025 | 7,37 | 7,37 | 7,01 | 7,05 | -4,86% | 7.632.723,00 |
| 26.02.2025 | 7,46 | 7,58 | 7,34 | 7,41 | 4,22% | 9.655.216,00 |
| 25.02.2025 | 7,25 | 7,35 | 7,00 | 7,11 | -1,80% | 7.275.986,00 |
| 24.02.2025 | 7,15 | 7,38 | 7,06 | 7,24 | 1,97% | 6.040.798,00 |
| 21.02.2025 | 7,54 | 7,58 | 6,98 | 7,10 | -6,70% | 8.320.657,00 |
| 20.02.2025 | 7,85 | 7,98 | 7,60 | 7,61 | -1,68% | 5.464.196,00 |
| 19.02.2025 | 8,08 | 8,20 | 7,41 | 7,74 | -13,62% | 16.645.604,00 |
| 18.02.2025 | 9,17 | 9,21 | 8,87 | 8,96 | -2,08% | 8.845.333,00 |
| 14.02.2025 | 9,15 | 9,23 | 8,96 | 9,15 | 0,88% | 8.191.811,00 |
| 13.02.2025 | 9,10 | 9,14 | 8,84 | 9,07 | -0,22% | 8.874.468,00 |
| 12.02.2025 | 8,75 | 9,15 | 8,74 | 9,09 | 0,55% | 6.642.210,00 |
| 11.02.2025 | 9,19 | 9,23 | 8,99 | 9,04 | -5,64% | 4.803.495,00 |
| 10.02.2025 | 9,54 | 9,73 | 9,38 | 9,58 | 2,57% | 7.416.784,00 |
| 07.02.2025 | 9,25 | 9,73 | 9,25 | 9,34 | 4,12% | 8.222.486,00 |
| 06.02.2025 | 8,96 | 9,17 | 8,87 | 8,97 | 1,70% | 7.076.433,00 |
| 05.02.2025 | 8,70 | 8,85 | 8,51 | 8,82 | 1,97% | 5.002.307,00 |
| 04.02.2025 | 8,39 | 8,69 | 8,37 | 8,65 | 5,36% | 3.093.508,00 |
| 03.02.2025 | 7,99 | 8,38 | 7,84 | 8,21 | -0,73% | 8.666.147,00 |
| 31.01.2025 | 8,40 | 8,53 | 8,23 | 8,27 | -2,82% | 7.445.929,00 |
| 30.01.2025 | 8,39 | 8,60 | 8,31 | 8,51 | 3,03% | 6.799.927,00 |
| 29.01.2025 | 8,00 | 8,28 | 8,00 | 8,26 | 3,25% | 6.970.055,00 |
| 28.01.2025 | 8,25 | 8,28 | 7,92 | 8,00 | -2,79% | 5.070.682,00 |
| 27.01.2025 | 8,40 | 8,40 | 8,10 | 8,23 | -4,19% | 6.162.930,00 |
| 24.01.2025 | 8,64 | 8,81 | 8,48 | 8,59 | 1,42% | 7.828.318,00 |
| 23.01.2025 | 8,34 | 8,53 | 8,14 | 8,47 | 0,47% | 6.156.914,00 |
| 22.01.2025 | 8,77 | 8,83 | 8,43 | 8,43 | -4,20% | 3.690.641,00 |
| 21.01.2025 | 8,84 | 8,89 | 8,68 | 8,80 | 2,44% | 4.645.414,00 |
| 17.01.2025 | 8,59 | 8,89 | 8,50 | 8,59 | -0,58% | 4.537.623,00 |
| 16.01.2025 | 8,86 | 8,86 | 8,54 | 8,64 | -1,48% | 4.132.586,00 |
| 15.01.2025 | 9,04 | 9,07 | 8,65 | 8,77 | 0,00% | 2.708.424,00 |
| 14.01.2025 | 8,64 | 8,85 | 8,64 | 8,77 | 1,86% | 2.605.067,00 |
| 13.01.2025 | 8,63 | 8,70 | 8,47 | 8,61 | -1,49% | 4.389.195,00 |
| 10.01.2025 | 9,07 | 9,11 | 8,72 | 8,74 | -0,79% | 5.228.893,00 |
| 08.01.2025 | 8,59 | 8,84 | 8,46 | 8,81 | 2,20% | 4.471.977,00 |
| 07.01.2025 | 8,83 | 8,86 | 8,53 | 8,62 | -0,35% | 5.691.405,00 |
| 06.01.2025 | 8,70 | 8,86 | 8,64 | 8,65 | 2,25% | 5.027.056,00 |
| 03.01.2025 | 8,54 | 8,60 | 8,29 | 8,46 | -0,59% | 4.485.033,00 |
| 02.01.2025 | 8,16 | 8,54 | 8,16 | 8,51 | 5,06% | 5.983.121,00 |
| 31.12.2024 | 8,02 | 8,16 | 7,99 | 8,10 | 1,25% | 4.235.857,00 |
| 30.12.2024 | 8,08 | 8,13 | 7,91 | 8,00 | -2,44% | 3.021.362,00 |
| 27.12.2024 | 8,17 | 8,26 | 8,09 | 8,20 | -0,97% | 5.592.954,00 |
| 26.12.2024 | 8,22 | 8,29 | 8,17 | 8,28 | 0,36% | 847.666,00 |
| 24.12.2024 | 8,39 | 8,39 | 8,19 | 8,25 | -0,72% | 3.079.266,00 |
| 23.12.2024 | 8,20 | 8,40 | 8,13 | 8,31 | 0,85% | 7.132.163,00 |
| 20.12.2024 | 7,89 | 8,41 | 7,83 | 8,24 | 4,17% | 6.330.694,00 |