27,470$
0,77%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 27,50 | 27,65 | 26,50 | 27,46 | 0,73% | 447.629,00 |
| 05.10.2026 | 27,36 | 27,59 | 26,73 | 27,26 | 0,22% | 4.265.811,00 |
| 02.10.2026 | 26,63 | 27,63 | 26,62 | 27,20 | 3,90% | 3.506.754,00 |
| 01.10.2026 | 26,38 | 26,60 | 25,68 | 26,18 | -1,87% | 4.105.604,00 |
| 30.09.2026 | 27,22 | 28,26 | 26,59 | 26,68 | -1,22% | 5.283.967,00 |
| 29.09.2026 | 26,99 | 27,32 | 26,70 | 27,01 | 0,52% | 3.926.794,00 |
| 28.09.2026 | 25,42 | 27,13 | 25,25 | 26,87 | 0,90% | 4.732.955,00 |
| 25.09.2026 | 26,50 | 26,76 | 26,10 | 26,63 | 0,57% | 2.576.775,00 |
| 24.09.2026 | 26,27 | 26,60 | 26,03 | 26,48 | -1,16% | 2.542.797,00 |
| 23.09.2026 | 26,83 | 27,16 | 26,21 | 26,79 | -3,42% | 2.895.712,00 |
| 22.09.2026 | 26,88 | 27,92 | 26,74 | 27,74 | 4,09% | 3.164.972,00 |
| 21.09.2026 | 27,36 | 27,36 | 26,00 | 26,65 | -0,93% | 4.542.439,00 |
| 18.09.2026 | 26,65 | 26,96 | 26,13 | 26,90 | 1,74% | 7.227.161,00 |
| 17.09.2026 | 25,97 | 26,62 | 25,96 | 26,44 | 4,67% | 2.454.772,00 |
| 16.09.2026 | 26,05 | 26,05 | 24,74 | 25,26 | 0,08% | 3.266.355,00 |
| 15.09.2026 | 25,74 | 25,74 | 24,85 | 25,24 | -1,52% | 3.939.311,00 |
| 14.09.2026 | 25,15 | 25,87 | 24,64 | 25,63 | -3,36% | 2.948.348,00 |
| 11.09.2026 | 26,95 | 27,12 | 26,37 | 26,52 | -0,49% | 3.127.197,00 |
| 10.09.2026 | 26,59 | 27,01 | 26,11 | 26,65 | -7,53% | 4.254.005,00 |
| 09.09.2026 | 29,48 | 29,72 | 28,25 | 28,82 | -0,62% | 2.782.275,00 |
| 08.09.2026 | 28,61 | 29,60 | 28,50 | 29,00 | 5,72% | 3.264.434,00 |
| 04.09.2026 | 27,14 | 27,98 | 27,10 | 27,43 | -0,94% | 2.074.797,00 |
| 03.09.2026 | 28,13 | 28,27 | 27,35 | 27,69 | 1,35% | 1.764.084,00 |
| 02.09.2026 | 27,58 | 28,04 | 26,96 | 27,32 | 1,11% | 2.983.858,00 |
| 01.09.2026 | 27,60 | 28,11 | 26,95 | 27,02 | -5,72% | 3.092.883,00 |
| 31.08.2026 | 29,96 | 29,96 | 28,42 | 28,66 | -2,15% | 2.430.956,00 |
| 28.08.2026 | 30,57 | 30,57 | 28,94 | 29,29 | -3,52% | 4.971.236,00 |
| 27.08.2026 | 29,78 | 30,55 | 29,78 | 30,36 | 1,23% | 2.269.267,00 |
| 26.08.2026 | 30,00 | 30,63 | 29,85 | 29,99 | -2,60% | 2.530.569,00 |
| 25.08.2026 | 29,15 | 30,82 | 29,10 | 30,79 | 4,02% | 2.785.271,00 |
| 24.08.2026 | 30,47 | 30,59 | 29,08 | 29,60 | -1,53% | 3.644.775,00 |
| 21.08.2026 | 28,85 | 30,11 | 28,85 | 30,06 | 6,79% | 5.784.354,00 |
| 20.08.2026 | 26,80 | 28,19 | 26,78 | 28,15 | 2,48% | 3.445.577,00 |
| 19.08.2026 | 27,68 | 28,19 | 27,15 | 27,47 | 4,01% | 3.847.716,00 |
| 18.08.2026 | 26,62 | 27,14 | 26,06 | 26,41 | -3,75% | 2.774.256,00 |
| 17.08.2026 | 27,09 | 27,57 | 26,85 | 27,44 | 2,81% | 2.485.209,00 |
| 14.08.2026 | 26,63 | 27,30 | 26,53 | 26,69 | 0,83% | 3.464.800,00 |
| 13.08.2026 | 27,23 | 27,31 | 26,34 | 26,47 | -5,02% | 3.586.785,00 |
| 12.08.2026 | 28,58 | 28,62 | 27,74 | 27,87 | 0,72% | 3.210.964,00 |
| 11.08.2026 | 28,19 | 28,28 | 27,22 | 27,67 | -0,86% | 4.563.414,00 |
| 10.08.2026 | 27,51 | 28,01 | 27,24 | 27,91 | 1,09% | 3.027.654,00 |
| 07.08.2026 | 26,87 | 27,63 | 26,77 | 27,61 | 4,94% | 4.890.500,00 |
| 06.08.2026 | 25,90 | 26,73 | 25,50 | 26,31 | 1,58% | 4.699.141,00 |
| 05.08.2026 | 25,35 | 26,25 | 25,35 | 25,90 | 4,56% | 4.051.411,00 |
| 04.08.2026 | 24,60 | 25,22 | 24,27 | 24,77 | 5,85% | 5.154.227,00 |
| 03.08.2026 | 22,51 | 23,47 | 22,21 | 23,40 | 2,86% | 1.967.769,00 |
| 31.07.2026 | 22,31 | 23,06 | 22,16 | 22,75 | 0,00% | 3.990.262,00 |
| 30.07.2026 | 23,51 | 23,51 | 22,23 | 22,75 | 3,50% | 6.840.837,00 |
| 29.07.2026 | 20,98 | 22,99 | 20,66 | 21,98 | 0,92% | 7.623.665,00 |
| 28.07.2026 | 21,70 | 21,97 | 20,92 | 21,78 | -2,90% | 5.247.420,00 |
| 27.07.2026 | 22,67 | 22,67 | 21,51 | 22,43 | 0,36% | 2.926.633,00 |
| 24.07.2026 | 22,68 | 22,88 | 22,16 | 22,35 | -1,24% | 3.696.702,00 |
| 23.07.2026 | 22,83 | 23,13 | 22,25 | 22,63 | -3,91% | 4.051.937,00 |
| 22.07.2026 | 23,46 | 23,73 | 23,01 | 23,55 | 2,39% | 4.227.289,00 |
| 21.07.2026 | 21,70 | 23,42 | 21,70 | 23,00 | 10,36% | 8.499.006,00 |
| 20.07.2026 | 20,34 | 20,99 | 20,34 | 20,84 | 2,36% | 3.340.370,00 |
| 17.07.2026 | 20,20 | 20,85 | 19,80 | 20,36 | -2,21% | 3.456.566,00 |
| 16.07.2026 | 21,29 | 21,44 | 20,52 | 20,82 | -5,28% | 3.547.528,00 |
| 15.07.2026 | 22,66 | 22,84 | 21,54 | 21,98 | -2,31% | 3.208.056,00 |
| 14.07.2026 | 22,22 | 22,79 | 22,20 | 22,50 | 7,81% | 4.870.006,00 |
| 13.07.2026 | 21,21 | 21,63 | 20,66 | 20,87 | -3,56% | 3.983.996,00 |
| 10.07.2026 | 21,38 | 21,71 | 21,09 | 21,64 | 0,28% | 3.043.370,00 |
| 09.07.2026 | 21,29 | 21,60 | 21,02 | 21,58 | 4,81% | 3.699.550,00 |
| 08.07.2026 | 20,90 | 21,26 | 19,70 | 20,59 | -4,45% | 4.765.416,00 |
| 07.07.2026 | 22,69 | 22,84 | 21,34 | 21,55 | -7,67% | 5.603.886,00 |
| 06.07.2026 | 23,30 | 23,41 | 22,64 | 23,34 | 3,32% | 3.491.723,00 |
| 02.07.2026 | 23,37 | 23,97 | 22,29 | 22,59 | 0,00% | 5.123.061,00 |
| 01.07.2026 | 22,94 | 23,37 | 22,53 | 22,59 | -4,32% | 3.262.837,00 |
| 30.06.2026 | 24,00 | 24,01 | 23,23 | 23,61 | -0,30% | 3.572.660,00 |
| 29.06.2026 | 23,14 | 23,84 | 22,54 | 23,68 | 1,63% | 4.442.208,00 |
| 26.06.2026 | 23,26 | 23,98 | 23,08 | 23,30 | -0,98% | 6.186.473,00 |
| 25.06.2026 | 23,79 | 24,05 | 23,06 | 23,53 | 2,35% | 5.136.912,00 |
| 24.06.2026 | 24,44 | 24,44 | 22,52 | 22,99 | -9,35% | 7.922.941,00 |
| 23.06.2026 | 26,07 | 26,07 | 24,94 | 25,36 | -9,14% | 5.754.865,00 |
| 22.06.2026 | 27,33 | 27,93 | 26,90 | 27,91 | 1,16% | 3.699.573,00 |
| 18.06.2026 | 28,50 | 28,65 | 27,23 | 27,59 | -2,06% | 3.653.593,00 |
| 17.06.2026 | 29,49 | 29,95 | 28,10 | 28,17 | -3,20% | 5.197.441,00 |
| 16.06.2026 | 28,82 | 29,40 | 28,47 | 29,10 | 1,22% | 3.489.554,00 |
| 15.06.2026 | 29,11 | 30,02 | 28,52 | 28,75 | 3,34% | 6.322.504,00 |
| 12.06.2026 | 26,80 | 28,11 | 26,62 | 27,82 | 4,43% | 6.400.004,00 |
| 11.06.2026 | 25,33 | 26,67 | 24,80 | 26,64 | 7,94% | 5.960.500,00 |
| 10.06.2026 | 24,95 | 25,73 | 24,63 | 24,68 | -3,56% | 8.516.322,00 |
| 09.06.2026 | 26,67 | 26,79 | 24,13 | 25,59 | -1,99% | 6.335.079,00 |
| 08.06.2026 | 26,39 | 26,58 | 25,87 | 26,11 | 1,75% | 4.632.344,00 |
| 05.06.2026 | 28,36 | 28,67 | 25,60 | 25,66 | -14,81% | 10.245.521,00 |
| 04.06.2026 | 29,88 | 30,40 | 29,61 | 30,12 | -0,69% | 4.776.685,00 |
| 03.06.2026 | 31,49 | 31,49 | 30,10 | 30,33 | -4,83% | 5.858.204,00 |
| 02.06.2026 | 31,06 | 32,15 | 30,72 | 31,87 | 4,18% | 6.640.245,00 |
| 01.06.2026 | 29,20 | 30,90 | 28,77 | 30,59 | 4,90% | 8.842.963,00 |
| 29.05.2026 | 28,13 | 29,27 | 27,75 | 29,16 | 3,29% | 5.324.701,00 |
| 28.05.2026 | 26,29 | 28,65 | 26,18 | 28,23 | 6,17% | 7.989.118,00 |
| 27.05.2026 | 25,90 | 26,99 | 25,78 | 26,59 | 0,15% | 6.777.639,00 |
| 26.05.2026 | 26,00 | 26,60 | 25,51 | 26,55 | 8,86% | 5.537.647,00 |
| 22.05.2026 | 25,00 | 25,13 | 24,06 | 24,39 | -1,41% | 3.159.175,00 |
| 21.05.2026 | 23,96 | 25,23 | 23,83 | 24,74 | 1,02% | 3.738.526,00 |
| 20.05.2026 | 24,36 | 24,74 | 23,80 | 24,49 | 2,21% | 5.133.590,00 |
| 19.05.2026 | 23,95 | 24,29 | 23,15 | 23,96 | -1,24% | 4.668.773,00 |
| 18.05.2026 | 25,15 | 25,28 | 24,03 | 24,26 | -2,77% | 3.756.077,00 |
| 15.05.2026 | 25,75 | 25,79 | 24,74 | 24,95 | -8,57% | 6.598.765,00 |
| 14.05.2026 | 27,60 | 27,61 | 26,66 | 27,29 | -1,62% | 5.122.020,00 |