28,213$
0,65%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 27,36 | 28,09 | 27,06 | 28,03 | 1,15% | 44.431,00 |
| 25.02.2026 | 28,17 | 28,45 | 27,64 | 27,71 | -0,32% | 44.431,00 |
| 24.02.2026 | 25,65 | 27,89 | 25,57 | 27,80 | 6,68% | 5.676.931,00 |
| 23.02.2026 | 24,85 | 26,32 | 24,64 | 26,06 | 4,32% | 7.139.985,00 |
| 20.02.2026 | 23,75 | 25,06 | 23,21 | 24,98 | 0,97% | 10.162.931,00 |
| 19.02.2026 | 24,30 | 25,06 | 24,03 | 24,74 | -0,76% | 7.144.609,00 |
| 18.02.2026 | 25,62 | 25,76 | 24,40 | 24,93 | -1,03% | 6.931.336,00 |
| 17.02.2026 | 24,91 | 25,25 | 23,77 | 25,19 | -3,49% | 8.169.868,00 |
| 13.02.2026 | 24,88 | 26,20 | 24,71 | 26,10 | 2,80% | 5.067.732,00 |
| 12.02.2026 | 25,99 | 26,36 | 24,47 | 25,39 | -3,93% | 8.815.554,00 |
| 11.02.2026 | 26,43 | 26,53 | 25,42 | 26,43 | 4,10% | 6.013.162,00 |
| 10.02.2026 | 25,55 | 25,70 | 24,93 | 25,39 | -2,01% | 4.372.886,00 |
| 09.02.2026 | 24,95 | 26,00 | 24,85 | 25,91 | 4,77% | 4.059.866,00 |
| 06.02.2026 | 24,48 | 24,82 | 24,16 | 24,73 | 5,23% | 4.690.532,00 |
| 05.02.2026 | 24,40 | 25,15 | 23,40 | 23,50 | -8,02% | 7.037.526,00 |
| 04.02.2026 | 27,06 | 27,06 | 24,56 | 25,55 | -2,70% | 8.399.082,00 |
| 03.02.2026 | 25,46 | 26,27 | 25,11 | 26,26 | 8,96% | 9.221.206,00 |
| 02.02.2026 | 23,62 | 24,48 | 23,44 | 24,10 | 1,77% | 4.816.904,00 |
| 30.01.2026 | 25,01 | 25,43 | 23,34 | 23,68 | -12,00% | 9.067.336,00 |
| 29.01.2026 | 28,30 | 28,74 | 25,76 | 26,91 | -0,63% | 15.319.305,00 |
| 28.01.2026 | 26,76 | 27,10 | 26,18 | 27,08 | 3,20% | 8.909.238,00 |
| 27.01.2026 | 25,69 | 26,26 | 25,38 | 26,24 | 3,19% | 6.107.118,00 |
| 26.01.2026 | 25,97 | 26,48 | 25,29 | 25,43 | 1,84% | 8.260.236,00 |
| 23.01.2026 | 24,76 | 25,25 | 24,30 | 24,97 | 3,57% | 5.780.365,00 |
| 22.01.2026 | 24,10 | 24,63 | 23,65 | 24,11 | 0,25% | 5.466.650,00 |
| 21.01.2026 | 25,24 | 25,46 | 23,83 | 24,05 | -2,59% | 9.649.359,00 |
| 20.01.2026 | 22,81 | 24,74 | 22,62 | 24,69 | 5,74% | 10.113.121,00 |
| 19.01.2026 | 22,91 | 23,59 | 22,62 | 23,35 | 3,78% | - |
| 16.01.2026 | 22,35 | 22,65 | 22,02 | 22,50 | -1,14% | 6.535.333,00 |
| 15.01.2026 | 22,72 | 23,20 | 22,55 | 22,76 | -1,43% | 4.012.543,00 |
| 14.01.2026 | 22,88 | 23,17 | 22,58 | 23,09 | 2,58% | 4.461.633,00 |
| 13.01.2026 | 23,00 | 23,34 | 22,43 | 22,51 | -0,13% | 5.969.469,00 |
| 12.01.2026 | 22,30 | 22,65 | 22,10 | 22,54 | 4,55% | 3.848.215,00 |
| 09.01.2026 | 21,32 | 21,71 | 21,08 | 21,56 | 2,13% | 2.688.071,00 |
| 08.01.2026 | 20,82 | 21,15 | 20,47 | 21,11 | -0,38% | 3.836.821,00 |
| 07.01.2026 | 20,79 | 21,28 | 20,08 | 21,19 | -1,12% | 5.019.334,00 |
| 06.01.2026 | 21,56 | 22,12 | 21,39 | 21,43 | 0,61% | 4.759.452,00 |
| 05.01.2026 | 20,65 | 21,44 | 20,54 | 21,30 | 5,97% | 3.974.284,00 |
| 02.01.2026 | 20,33 | 20,69 | 19,69 | 20,10 | 1,26% | 3.565.975,00 |
| 31.12.2025 | 19,73 | 19,99 | 19,60 | 19,85 | -0,25% | 4.319.172,00 |
| 30.12.2025 | 19,91 | 20,17 | 19,60 | 19,90 | 2,52% | 3.296.331,00 |
| 29.12.2025 | 19,35 | 19,81 | 19,10 | 19,41 | -4,01% | 5.170.309,00 |
| 26.12.2025 | 20,28 | 20,32 | 20,02 | 20,22 | 1,81% | 2.407.346,00 |
| 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% | 3.884.736,00 |
| 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 | 18,82 | 19,07 | 18,26 | 18,68 | 0,32% | 7.106.198,00 |
| 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% | 5.033.843,00 |
| 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% | 2.225.064,00 |
| 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% | 2.977.243,00 |
| 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% | 4.042.862,00 |
| 20.11.2025 | 15,75 | 15,78 | 14,54 | 14,58 | -5,81% | 5.459.707,00 |
| 19.11.2025 | 15,39 | 16,02 | 15,22 | 15,48 | 2,45% | 4.338.407,00 |
| 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% | 4.432.441,00 |
| 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 | 15,53 | 16,15 | 15,42 | 16,13 | 2,48% | 4.469.909,00 |
| 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% | 5.101.851,00 |
| 29.10.2025 | 16,51 | 16,65 | 16,03 | 16,23 | 0,43% | 6.306.736,00 |
| 28.10.2025 | 15,25 | 16,21 | 15,25 | 16,16 | 4,26% | 7.995.089,00 |
| 27.10.2025 | 15,87 | 15,87 | 14,94 | 15,50 | -2,08% | 8.193.543,00 |
| 24.10.2025 | 15,26 | 15,91 | 15,24 | 15,83 | 2,41% | 7.206.915,00 |
| 23.10.2025 | 15,37 | 15,54 | 15,30 | 15,46 | 2,44% | - |
| 22.10.2025 | 14,99 | 15,24 | 14,81 | 15,09 | -0,85% | 7.271.813,00 |
| 21.10.2025 | 15,75 | 15,76 | 15,12 | 15,22 | -7,36% | 8.375.069,00 |
| 20.10.2025 | 16,91 | 16,98 | 16,35 | 16,43 | 0,00% | 6.680.670,00 |
| 17.10.2025 | 16,96 | 17,16 | 16,21 | 16,43 | -4,75% | - |
| 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% | 8.869.850,00 |
| 14.10.2025 | 17,25 | 17,31 | 16,57 | 17,03 | -3,07% | 9.223.857,00 |
| 13.10.2025 | 17,54 | 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 | 16,12 | 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 | 16,00 | 16,25 | 15,65 | 15,65 | -0,57% | 10.000.272,00 |