24,943$
0,82%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 23,96 | 25,23 | 23,83 | 24,74 | 1,02% | 4.124.810,00 |
| 20.05.2026 | 24,36 | 24,74 | 23,80 | 24,49 | 2,21% | 5.229.267,00 |
| 19.05.2026 | 23,95 | 24,29 | 23,15 | 23,96 | -1,24% | 4.767.072,00 |
| 18.05.2026 | 25,15 | 25,28 | 24,03 | 24,26 | -2,77% | 3.793.433,00 |
| 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% | 5.700.996,00 |
| 13.05.2026 | 27,41 | 28,42 | 27,02 | 27,74 | 2,29% | 9.195.481,00 |
| 12.05.2026 | 25,15 | 27,28 | 24,93 | 27,12 | 6,35% | 10.198.551,00 |
| 11.05.2026 | 25,44 | 26,35 | 25,32 | 25,50 | 1,92% | 4.796.763,00 |
| 08.05.2026 | 24,65 | 25,19 | 24,37 | 25,02 | 4,91% | 3.890.298,00 |
| 07.05.2026 | 24,53 | 24,89 | 23,75 | 23,85 | -0,62% | 4.724.989,00 |
| 06.05.2026 | 23,76 | 24,69 | 23,60 | 24,00 | 7,38% | 5.127.804,00 |
| 05.05.2026 | 22,65 | 22,93 | 22,22 | 22,35 | 2,66% | 8.087.963,00 |
| 04.05.2026 | 22,30 | 22,81 | 21,74 | 21,77 | -4,52% | 5.428.638,00 |
| 01.05.2026 | 23,98 | 24,28 | 22,80 | 22,80 | -1,34% | 6.099.904,00 |
| 30.04.2026 | 23,23 | 23,49 | 22,52 | 23,11 | 2,89% | 4.523.347,00 |
| 29.04.2026 | 22,85 | 22,89 | 22,21 | 22,46 | -2,26% | 3.972.745,00 |
| 28.04.2026 | 23,80 | 23,92 | 22,58 | 22,98 | -5,86% | 4.544.785,00 |
| 27.04.2026 | 24,40 | 24,59 | 23,85 | 24,41 | 0,25% | 3.531.812,00 |
| 24.04.2026 | 24,32 | 24,36 | 23,77 | 24,35 | 1,37% | 4.011.642,00 |
| 23.04.2026 | 24,21 | 25,25 | 23,22 | 24,02 | -2,71% | 6.030.761,00 |
| 22.04.2026 | 24,60 | 24,77 | 24,12 | 24,69 | 3,52% | 4.401.695,00 |
| 21.04.2026 | 25,48 | 25,59 | 23,73 | 23,85 | -7,09% | 7.099.609,00 |
| 20.04.2026 | 25,31 | 26,02 | 25,13 | 25,67 | -0,81% | 5.087.265,00 |
| 17.04.2026 | 25,71 | 26,40 | 25,30 | 25,88 | 3,85% | 5.752.405,00 |
| 16.04.2026 | 24,95 | 25,23 | 24,58 | 24,92 | 0,16% | 3.109.305,00 |
| 15.04.2026 | 25,03 | 25,53 | 24,59 | 24,88 | -1,35% | 4.277.650,00 |
| 14.04.2026 | 25,00 | 25,43 | 24,79 | 25,22 | 3,32% | 4.294.876,00 |
| 13.04.2026 | 23,89 | 24,62 | 23,63 | 24,41 | 0,33% | 3.667.054,00 |
| 10.04.2026 | 23,99 | 24,42 | 23,90 | 24,33 | 3,66% | 4.163.352,00 |
| 09.04.2026 | 23,56 | 24,14 | 23,14 | 23,47 | -1,30% | 4.630.283,00 |
| 08.04.2026 | 23,77 | 24,41 | 23,40 | 23,78 | 8,88% | 7.606.347,00 |
| 07.04.2026 | 21,66 | 21,88 | 21,13 | 21,84 | 0,46% | 5.708.045,00 |
| 06.04.2026 | 21,63 | 21,94 | 21,34 | 21,74 | 0,46% | 3.980.390,00 |
| 02.04.2026 | 20,68 | 21,74 | 20,58 | 21,64 | -1,64% | 5.740.755,00 |
| 01.04.2026 | 21,67 | 22,26 | 21,35 | 22,00 | 5,26% | 6.927.654,00 |
| 31.03.2026 | 19,60 | 21,07 | 19,56 | 20,90 | 9,71% | 6.951.490,00 |
| 30.03.2026 | 20,00 | 20,04 | 18,82 | 19,05 | -2,21% | 4.793.903,00 |
| 27.03.2026 | 18,74 | 19,67 | 18,60 | 19,48 | 3,51% | 5.526.084,00 |
| 26.03.2026 | 19,53 | 19,80 | 18,77 | 18,82 | -5,99% | 5.086.915,00 |
| 25.03.2026 | 19,98 | 20,37 | 19,65 | 20,02 | 5,65% | 6.362.762,00 |
| 24.03.2026 | 18,27 | 19,02 | 18,07 | 18,95 | 0,53% | 5.170.579,00 |
| 23.03.2026 | 18,48 | 19,06 | 18,27 | 18,85 | 4,26% | 6.474.217,00 |
| 20.03.2026 | 18,32 | 18,77 | 17,80 | 18,08 | -3,06% | 5.560.086,00 |
| 19.03.2026 | 18,88 | 18,90 | 17,50 | 18,65 | -6,19% | 10.897.593,00 |
| 18.03.2026 | 20,70 | 20,76 | 19,79 | 19,88 | -6,27% | 5.983.184,00 |
| 17.03.2026 | 21,22 | 21,39 | 20,87 | 21,21 | 0,33% | 2.887.711,00 |
| 16.03.2026 | 21,21 | 21,36 | 20,55 | 21,14 | 1,98% | 4.788.607,00 |
| 13.03.2026 | 21,83 | 21,83 | 20,58 | 20,73 | -5,13% | 5.816.330,00 |
| 12.03.2026 | 22,42 | 22,42 | 21,63 | 21,85 | -2,93% | 3.418.627,00 |
| 11.03.2026 | 22,64 | 22,93 | 22,06 | 22,51 | -2,26% | 4.021.711,00 |
| 10.03.2026 | 22,95 | 23,42 | 22,62 | 23,03 | 2,36% | 4.291.092,00 |
| 09.03.2026 | 21,41 | 22,55 | 20,52 | 22,50 | 0,94% | 7.286.123,00 |
| 06.03.2026 | 22,44 | 22,86 | 21,89 | 22,29 | -3,26% | 3.768.614,00 |
| 05.03.2026 | 24,00 | 24,33 | 22,60 | 23,04 | -7,10% | 5.944.149,00 |
| 04.03.2026 | 25,68 | 25,68 | 24,73 | 24,80 | -0,56% | 4.432.151,00 |
| 03.03.2026 | 25,04 | 25,34 | 23,66 | 24,94 | -6,73% | 5.872.329,00 |
| 02.03.2026 | 27,48 | 27,68 | 25,88 | 26,74 | -5,61% | 11.948.557,00 |
| 27.02.2026 | 28,04 | 28,53 | 27,71 | 28,33 | 1,07% | 10.531.464,00 |
| 26.02.2026 | 27,36 | 28,09 | 27,06 | 28,03 | 1,15% | 6.591.580,00 |
| 25.02.2026 | 28,26 | 28,45 | 27,64 | 27,71 | -0,32% | 5.760.873,00 |
| 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 |