17,687$
3,86%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,25 | 17,31 | 16,57 | 17,03 | -3,07% | 9.223.857,00 |
| 13.10.2025 | 17,52 | 17,73 | 17,24 | 17,57 | 6,04% | 6.617.437,00 |
| 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% | 9.968.004,00 |
| 08.10.2025 | 16,10 | 17,21 | 16,03 | 17,12 | 8,42% | 12.688.008,00 |
| 07.10.2025 | 16,28 | 16,46 | 15,78 | 15,79 | 0,89% | 7.059.481,00 |
| 06.10.2025 | 15,93 | 16,25 | 15,65 | 15,65 | -0,33% | 10.000.272,00 |
| 03.10.2025 | 15,55 | 15,81 | 15,50 | 15,70 | 1,63% | - |
| 02.10.2025 | 15,62 | 15,79 | 15,04 | 15,45 | 0,52% | 6.485.312,00 |
| 01.10.2025 | 15,21 | 15,47 | 15,19 | 15,37 | 1,39% | 7.383.898,00 |
| 30.09.2025 | 15,10 | 15,18 | 14,88 | 15,16 | -0,33% | 6.795.138,00 |
| 29.09.2025 | 14,54 | 15,48 | 14,50 | 15,21 | 7,42% | 17.056.724,00 |
| 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% | 7.736.081,00 |
| 24.09.2025 | 14,00 | 14,42 | 13,90 | 14,12 | 5,06% | 13.133.583,00 |
| 23.09.2025 | 14,27 | 14,31 | 13,00 | 13,44 | -5,42% | 17.728.771,00 |
| 22.09.2025 | 13,97 | 14,23 | 13,90 | 14,21 | 2,38% | 13.998.807,00 |
| 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% | 5.176.422,00 |
| 17.09.2025 | 13,46 | 13,69 | 13,35 | 13,52 | -1,02% | 5.284.664,00 |
| 16.09.2025 | 13,89 | 13,91 | 13,57 | 13,66 | -1,66% | 4.026.243,00 |
| 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% | 5.865.228,00 |
| 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% | 5.113.342,00 |
| 03.09.2025 | 12,17 | 12,47 | 12,16 | 12,45 | 3,23% | 8.126.558,00 |
| 02.09.2025 | 11,80 | 12,07 | 11,62 | 12,06 | 0,50% | 5.595.212,00 |
| 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% | 5.197.256,00 |
| 27.08.2025 | 11,63 | 11,67 | 11,48 | 11,59 | -1,36% | 3.535.603,00 |
| 26.08.2025 | 11,70 | 11,80 | 11,55 | 11,75 | 0,77% | 5.463.520,00 |
| 25.08.2025 | 11,82 | 11,82 | 11,59 | 11,66 | -1,02% | 3.848.985,00 |
| 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% | 4.466.651,00 |
| 20.08.2025 | 10,79 | 11,04 | 10,72 | 10,99 | 1,57% | 6.237.336,00 |
| 19.08.2025 | 11,00 | 11,10 | 10,78 | 10,82 | -1,10% | 4.386.155,00 |
| 18.08.2025 | 11,02 | 11,05 | 10,82 | 10,94 | -0,82% | 4.708.207,00 |
| 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% | 10.443.412,00 |
| 13.08.2025 | 11,57 | 12,10 | 11,02 | 11,33 | 15,03% | 30.836.437,00 |
| 12.08.2025 | 9,65 | 9,92 | 9,62 | 9,85 | 3,14% | 9.227.038,00 |
| 11.08.2025 | 9,61 | 9,61 | 9,29 | 9,55 | -0,93% | 8.029.807,00 |
| 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% | 4.862.722,00 |
| 06.08.2025 | 9,32 | 9,36 | 9,04 | 9,19 | -0,22% | 5.559.423,00 |
| 05.08.2025 | 9,26 | 9,35 | 9,10 | 9,21 | -0,43% | 5.914.279,00 |
| 04.08.2025 | 9,17 | 9,34 | 9,14 | 9,25 | 2,10% | 2.239.155,00 |
| 01.08.2025 | 9,15 | 9,21 | 9,02 | 9,06 | -2,27% | 5.913.277,00 |
| 31.07.2025 | 9,07 | 9,40 | 9,01 | 9,27 | 1,09% | 6.691.725,00 |
| 30.07.2025 | 9,77 | 9,80 | 8,93 | 9,17 | -7,00% | 13.595.317,00 |
| 29.07.2025 | 9,88 | 9,94 | 9,70 | 9,86 | 0,20% | 7.465.240,00 |
| 28.07.2025 | 9,75 | 9,87 | 9,51 | 9,84 | -0,30% | 8.234.308,00 |
| 25.07.2025 | 10,12 | 10,12 | 9,79 | 9,87 | -2,47% | 4.634.313,00 |
| 24.07.2025 | 10,22 | 10,23 | 10,04 | 10,12 | -1,94% | 5.465.551,00 |
| 23.07.2025 | 10,06 | 10,46 | 10,00 | 10,32 | 3,41% | 8.303.622,00 |
| 22.07.2025 | 9,96 | 10,09 | 9,77 | 9,98 | 1,84% | 8.290.057,00 |
| 21.07.2025 | 9,90 | 10,04 | 9,79 | 9,80 | 0,41% | 6.642.126,00 |
| 18.07.2025 | 9,96 | 9,96 | 9,75 | 9,76 | -0,41% | 6.577.944,00 |
| 17.07.2025 | 10,02 | 10,04 | 9,68 | 9,80 | -3,16% | 8.883.565,00 |
| 16.07.2025 | 10,34 | 10,36 | 10,07 | 10,12 | -2,13% | 5.112.561,00 |
| 15.07.2025 | 10,48 | 10,51 | 10,18 | 10,34 | -1,24% | 5.268.853,00 |
| 14.07.2025 | 10,43 | 10,58 | 10,39 | 10,47 | -0,10% | 5.085.468,00 |
| 11.07.2025 | 10,65 | 10,66 | 10,30 | 10,48 | -2,87% | 7.637.090,00 |
| 10.07.2025 | 10,97 | 10,97 | 10,59 | 10,79 | 1,41% | 6.611.623,00 |
| 09.07.2025 | 11,02 | 11,02 | 10,60 | 10,64 | -2,30% | 6.865.041,00 |
| 08.07.2025 | 10,97 | 11,11 | 10,49 | 10,89 | -0,09% | 15.521.695,00 |
| 07.07.2025 | 10,64 | 10,92 | 10,52 | 10,90 | 0,65% | 9.091.673,00 |
| 03.07.2025 | 10,87 | 10,90 | 10,71 | 10,83 | -1,19% | 5.228.898,00 |
| 02.07.2025 | 10,76 | 11,13 | 10,71 | 10,96 | 3,10% | 10.182.567,00 |
| 01.07.2025 | 10,80 | 10,88 | 10,57 | 10,63 | 0,19% | 4.761.449,00 |
| 30.06.2025 | 10,64 | 10,70 | 10,37 | 10,61 | 0,47% | 5.660.119,00 |
| 27.06.2025 | 10,69 | 10,69 | 10,41 | 10,56 | -1,31% | 8.368.482,00 |
| 26.06.2025 | 10,08 | 10,70 | 10,08 | 10,70 | 9,18% | 14.975.322,00 |
| 25.06.2025 | 9,77 | 9,83 | 9,68 | 9,80 | 0,31% | 7.219.848,00 |
| 24.06.2025 | 9,70 | 9,90 | 9,63 | 9,77 | 0,93% | 5.697.997,00 |
| 23.06.2025 | 9,49 | 9,71 | 9,46 | 9,68 | 0,94% | 7.566.020,00 |
| 20.06.2025 | 9,74 | 9,76 | 9,58 | 9,59 | -1,34% | 7.284.895,00 |
| 18.06.2025 | 9,90 | 9,98 | 9,71 | 9,72 | -1,62% | 8.556.151,00 |
| 17.06.2025 | 10,05 | 10,06 | 9,86 | 9,88 | -1,30% | 8.771.661,00 |
| 16.06.2025 | 9,85 | 10,07 | 9,79 | 10,01 | 3,30% | 10.633.093,00 |
| 13.06.2025 | 9,49 | 9,70 | 9,37 | 9,69 | 0,83% | 7.552.517,00 |
| 12.06.2025 | 9,37 | 9,76 | 9,33 | 9,61 | 1,80% | 9.487.791,00 |
| 11.06.2025 | 9,55 | 9,70 | 9,38 | 9,44 | -1,77% | 9.821.619,00 |
| 10.06.2025 | 9,80 | 9,83 | 9,45 | 9,61 | -1,74% | 8.566.616,00 |
| 09.06.2025 | 9,70 | 9,86 | 9,63 | 9,78 | 1,66% | 6.319.757,00 |
| 06.06.2025 | 9,60 | 9,77 | 9,59 | 9,62 | 0,52% | 12.639.743,00 |
| 05.06.2025 | 9,65 | 9,70 | 9,54 | 9,57 | 2,13% | 11.915.866,00 |
| 04.06.2025 | 9,43 | 9,63 | 9,35 | 9,37 | 0,11% | 9.645.785,00 |
| 03.06.2025 | 9,12 | 9,38 | 9,01 | 9,36 | 2,30% | 6.948.479,00 |
| 02.06.2025 | 9,21 | 9,25 | 9,03 | 9,15 | 2,58% | 9.116.066,00 |
| 30.05.2025 | 8,95 | 8,95 | 8,76 | 8,92 | -1,44% | 8.531.698,00 |
| 29.05.2025 | 9,14 | 9,31 | 9,04 | 9,05 | 0,33% | 9.703.306,00 |
| 28.05.2025 | 8,97 | 9,04 | 8,85 | 9,02 | 0,33% | 7.441.870,00 |
| 27.05.2025 | 8,90 | 9,07 | 8,85 | 8,99 | 2,04% | 9.694.356,00 |
| 23.05.2025 | 8,44 | 8,86 | 8,42 | 8,81 | 3,89% | 5.755.008,00 |
| 22.05.2025 | 8,31 | 8,54 | 8,31 | 8,48 | 0,12% | 5.191.942,00 |