13,878$
2,57%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 13,65 | 13,65 | 13,56 | 13,62 | 0,66% | - |
| 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 |
| 21.05.2025 | 8,25 | 8,67 | 8,24 | 8,47 | 0,83% | 7.229.777,00 |
| 20.05.2025 | 8,23 | 8,41 | 8,14 | 8,40 | 1,82% | 8.231.465,00 |
| 19.05.2025 | 8,05 | 8,29 | 8,04 | 8,25 | 1,60% | 4.506.732,00 |
| 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% | 8.219.449,00 |
| 14.05.2025 | 8,58 | 8,61 | 8,49 | 8,51 | -1,73% | 8.048.114,00 |
| 13.05.2025 | 8,37 | 8,81 | 8,37 | 8,66 | 3,96% | 10.464.072,00 |
| 12.05.2025 | 8,42 | 8,59 | 8,20 | 8,33 | 8,04% | 11.879.178,00 |
| 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% | 4.881.873,00 |
| 07.05.2025 | 7,56 | 7,60 | 7,42 | 7,48 | -2,60% | 3.331.955,00 |
| 06.05.2025 | 7,42 | 7,70 | 7,40 | 7,68 | 3,64% | 3.978.793,00 |
| 05.05.2025 | 7,47 | 7,47 | 7,36 | 7,41 | -0,80% | 3.415.015,00 |
| 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% | 4.796.251,00 |
| 30.04.2025 | 7,07 | 7,28 | 6,98 | 7,27 | -2,28% | 4.424.021,00 |
| 29.04.2025 | 7,46 | 7,52 | 7,31 | 7,44 | -0,13% | 2.483.084,00 |
| 28.04.2025 | 7,43 | 7,51 | 7,30 | 7,45 | 0,00% | 2.867.451,00 |
| 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% | 5.174.553,00 |
| 23.04.2025 | 7,25 | 7,45 | 7,20 | 7,25 | 2,11% | 6.010.968,00 |