8,594$
-0,53%
Echtzeit-Aktienkurs Hudbay Minerals
Bid:
Ask:
Aktienkurse zur Hudbay Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.189.621,00 |
| 15.01.2025 | 9,04 | 9,07 | 8,65 | 8,77 | 0,00% | 2.876.122,00 |
| 14.01.2025 | 8,66 | 8,85 | 8,64 | 8,77 | 1,86% | 4.098.416,00 |
| 13.01.2025 | 8,66 | 8,70 | 8,47 | 8,61 | -1,49% | 5.507.837,00 |
| 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% | 5.879.365,00 |
| 06.01.2025 | 8,70 | 8,86 | 8,64 | 8,65 | 2,25% | 5.186.192,00 |
| 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% | 6.892.209,00 |
| 31.12.2024 | 8,02 | 8,16 | 7,99 | 8,10 | 1,25% | 4.235.857,00 |
| 30.12.2024 | 8,09 | 8,13 | 7,91 | 8,00 | -2,44% | 3.069.395,00 |
| 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% | 847.885,00 |
| 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% | 7.313.402,00 |
| 20.12.2024 | 7,89 | 8,41 | 7,83 | 8,24 | 4,17% | 6.330.694,00 |
| 19.12.2024 | 7,96 | 8,03 | 7,82 | 7,91 | 0,89% | 3.594.240,00 |
| 18.12.2024 | 8,27 | 8,34 | 7,84 | 7,84 | -6,22% | 3.307.800,00 |
| 17.12.2024 | 8,43 | 8,44 | 8,14 | 8,36 | -2,56% | 6.023.038,00 |
| 16.12.2024 | 8,63 | 8,73 | 8,50 | 8,58 | -0,92% | 2.923.475,00 |
| 13.12.2024 | 9,10 | 9,12 | 8,59 | 8,66 | -5,36% | 8.582.012,00 |
| 12.12.2024 | 9,40 | 9,51 | 9,12 | 9,15 | -4,89% | 3.668.977,00 |
| 11.12.2024 | 9,45 | 9,78 | 9,39 | 9,62 | 2,67% | 5.336.977,00 |
| 10.12.2024 | 9,22 | 9,41 | 9,13 | 9,37 | 1,85% | 6.485.587,00 |
| 09.12.2024 | 9,12 | 9,49 | 9,12 | 9,20 | 4,07% | 3.258.516,00 |
| 06.12.2024 | 8,98 | 9,06 | 8,79 | 8,84 | -2,43% | 2.652.982,00 |
| 05.12.2024 | 8,92 | 9,12 | 8,87 | 9,06 | 1,68% | 2.349.789,00 |
| 04.12.2024 | 8,97 | 9,05 | 8,80 | 8,91 | -0,11% | 3.616.693,00 |
| 03.12.2024 | 8,95 | 9,13 | 8,85 | 8,92 | 2,06% | 2.141.915,00 |
| 02.12.2024 | 8,91 | 8,95 | 8,56 | 8,74 | -2,24% | 3.471.476,00 |
| 29.11.2024 | 8,78 | 8,96 | 8,72 | 8,94 | 1,94% | 2.028.880,00 |
| 27.11.2024 | 8,76 | 8,99 | 8,73 | 8,77 | 0,80% | 3.647.675,00 |
| 26.11.2024 | 8,95 | 8,97 | 8,66 | 8,70 | -3,76% | 3.416.624,00 |
| 25.11.2024 | 9,11 | 9,31 | 8,90 | 9,04 | -0,88% | 2.956.821,00 |
| 22.11.2024 | 9,07 | 9,14 | 8,99 | 9,12 | -0,11% | 1.366.078,00 |
| 21.11.2024 | 9,09 | 9,16 | 8,95 | 9,13 | 1,22% | 2.709.805,00 |
| 20.11.2024 | 9,10 | 9,22 | 9,02 | 9,02 | -0,88% | 1.509.662,00 |
| 19.11.2024 | 8,83 | 9,11 | 8,81 | 9,10 | 2,48% | 2.428.735,00 |
| 18.11.2024 | 8,64 | 8,90 | 8,64 | 8,88 | 4,23% | 2.729.008,00 |
| 15.11.2024 | 8,62 | 8,76 | 8,45 | 8,52 | -0,12% | 2.600.431,00 |
| 14.11.2024 | 8,48 | 8,64 | 8,37 | 8,53 | -1,16% | 4.790.029,00 |
| 13.11.2024 | 8,95 | 9,08 | 8,60 | 8,63 | 0,70% | 5.208.005,00 |
| 12.11.2024 | 8,45 | 8,59 | 8,28 | 8,57 | -1,72% | 5.402.979,00 |
| 11.11.2024 | 9,28 | 9,34 | 8,69 | 8,72 | -6,74% | 4.617.702,00 |
| 08.11.2024 | 9,14 | 9,36 | 8,92 | 9,35 | -3,81% | 4.303.936,00 |
| 07.11.2024 | 9,39 | 9,73 | 9,30 | 9,72 | 7,76% | 2.908.614,00 |
| 06.11.2024 | 8,99 | 9,05 | 8,56 | 9,02 | -3,11% | 4.424.394,00 |
| 05.11.2024 | 9,17 | 9,31 | 9,13 | 9,31 | 2,76% | 1.741.159,00 |
| 04.11.2024 | 9,13 | 9,29 | 9,02 | 9,06 | 0,00% | 1.364.175,00 |
| 01.11.2024 | 9,10 | 9,17 | 8,98 | 9,06 | 1,23% | 3.056.925,00 |
| 31.10.2024 | 9,19 | 9,22 | 8,91 | 8,95 | -3,87% | 2.622.211,00 |
| 30.10.2024 | 9,45 | 9,47 | 9,26 | 9,31 | -2,31% | 1.016.232,00 |
| 29.10.2024 | 9,55 | 9,56 | 9,42 | 9,53 | -0,52% | 1.513.130,00 |
| 28.10.2024 | 9,64 | 9,74 | 9,51 | 9,58 | -0,42% | 2.202.109,00 |
| 25.10.2024 | 9,58 | 9,86 | 9,54 | 9,62 | 0,94% | 2.813.310,00 |
| 24.10.2024 | 9,40 | 9,58 | 9,23 | 9,53 | 2,14% | 3.992.157,00 |
| 23.10.2024 | 9,37 | 9,45 | 9,25 | 9,33 | -2,51% | 3.113.982,00 |
| 22.10.2024 | 9,52 | 9,60 | 9,39 | 9,57 | 2,03% | 1.404.134,00 |
| 21.10.2024 | 9,51 | 9,63 | 9,31 | 9,38 | -0,95% | 2.436.382,00 |
| 18.10.2024 | 9,39 | 9,55 | 9,28 | 9,47 | 2,82% | 2.586.187,00 |
| 17.10.2024 | 9,24 | 9,28 | 9,15 | 9,21 | 0,33% | 1.633.824,00 |
| 16.10.2024 | 9,10 | 9,23 | 8,99 | 9,18 | 2,57% | 1.489.618,00 |
| 15.10.2024 | 9,00 | 9,00 | 8,84 | 8,95 | -1,97% | 4.181.417,00 |
| 14.10.2024 | 9,04 | 9,32 | 9,04 | 9,13 | -2,56% | 1.499.748,00 |
| 11.10.2024 | 9,26 | 9,42 | 9,26 | 9,37 | 1,08% | 3.274.703,00 |
| 10.10.2024 | 9,00 | 9,28 | 8,93 | 9,27 | 3,00% | 2.058.962,00 |
| 09.10.2024 | 8,84 | 9,03 | 8,79 | 9,00 | 0,11% | 2.773.593,00 |
| 08.10.2024 | 9,02 | 9,14 | 8,80 | 8,99 | -4,77% | 3.420.754,00 |
| 07.10.2024 | 9,36 | 9,48 | 9,30 | 9,44 | 0,43% | 2.422.068,00 |
| 04.10.2024 | 9,37 | 9,54 | 9,34 | 9,40 | 2,06% | 4.451.423,00 |
| 03.10.2024 | 9,19 | 9,30 | 9,13 | 9,21 | -2,44% | 3.315.024,00 |
| 02.10.2024 | 9,34 | 9,68 | 9,34 | 9,44 | 1,07% | 3.028.747,00 |
| 01.10.2024 | 9,30 | 9,42 | 9,12 | 9,34 | 1,63% | 4.365.705,00 |
| 30.09.2024 | 9,28 | 9,28 | 9,06 | 9,19 | -0,97% | 3.504.504,00 |
| 27.09.2024 | 9,40 | 9,51 | 9,23 | 9,28 | -1,69% | 5.129.099,00 |
| 26.09.2024 | 9,15 | 9,58 | 9,09 | 9,44 | 7,89% | 6.521.619,00 |
| 25.09.2024 | 8,75 | 8,84 | 8,69 | 8,75 | -0,79% | 5.325.297,00 |
| 24.09.2024 | 8,53 | 8,87 | 8,53 | 8,82 | 9,16% | 6.436.936,00 |
| 23.09.2024 | 7,88 | 8,16 | 7,87 | 8,08 | 3,32% | 4.051.077,00 |
| 20.09.2024 | 7,91 | 7,95 | 7,76 | 7,82 | -1,01% | 3.642.728,00 |
| 19.09.2024 | 7,94 | 8,04 | 7,84 | 7,90 | 3,95% | 4.136.689,00 |
| 18.09.2024 | 7,60 | 7,85 | 7,55 | 7,60 | 0,66% | 4.111.869,00 |
| 17.09.2024 | 7,45 | 7,62 | 7,36 | 7,55 | 1,75% | 3.781.602,00 |
| 16.09.2024 | 7,40 | 7,45 | 7,28 | 7,42 | 1,09% | 3.588.586,00 |
| 13.09.2024 | 7,30 | 7,41 | 7,27 | 7,34 | 1,94% | 3.328.310,00 |
| 12.09.2024 | 7,05 | 7,26 | 7,02 | 7,20 | 3,45% | 3.520.879,00 |
| 11.09.2024 | 6,86 | 6,99 | 6,73 | 6,96 | 2,05% | 2.359.419,00 |
| 10.09.2024 | 6,77 | 6,83 | 6,69 | 6,82 | 0,44% | 2.160.642,00 |
| 09.09.2024 | 6,84 | 7,00 | 6,79 | 6,79 | -0,15% | 3.346.383,00 |
| 06.09.2024 | 7,18 | 7,21 | 6,78 | 6,80 | -5,82% | 6.598.217,00 |
| 05.09.2024 | 7,41 | 7,45 | 7,20 | 7,22 | -1,63% | 2.104.073,00 |
| 04.09.2024 | 7,36 | 7,56 | 7,32 | 7,34 | -0,68% | 1.609.940,00 |
| 03.09.2024 | 7,80 | 7,84 | 7,36 | 7,39 | -9,44% | 6.418.970,00 |
| 30.08.2024 | 8,00 | 8,17 | 7,93 | 8,16 | 3,95% | 2.984.968,00 |
| 29.08.2024 | 7,97 | 7,98 | 7,81 | 7,85 | -0,38% | 1.952.216,00 |
| 28.08.2024 | 8,02 | 8,05 | 7,80 | 7,88 | -3,90% | 4.363.626,00 |
| 27.08.2024 | 8,19 | 8,27 | 8,16 | 8,20 | -0,61% | 7.039.203,00 |
| 26.08.2024 | 8,29 | 8,43 | 8,22 | 8,25 | 0,98% | 2.546.299,00 |