8,130$
5,04%
Echtzeit-Aktienkurs HudBay Minerals Inc.
Bid:
Ask:
Aktienkurse zur HudBay Minerals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 7,76 | 8,18 | 7,75 | 8,12 | 4,91% | 3.995.202,00 |
| 24.04.2024 | 7,73 | 7,86 | 7,69 | 7,74 | 0,13% | 1.304.258,00 |
| 23.04.2024 | 7,47 | 7,81 | 7,42 | 7,73 | 0,78% | 1.973.945,00 |
| 22.04.2024 | 7,61 | 7,71 | 7,49 | 7,67 | -1,54% | 1.602.474,00 |
| 19.04.2024 | 7,88 | 7,97 | 7,73 | 7,79 | -1,14% | 3.611.175,00 |
| 18.04.2024 | 7,74 | 7,89 | 7,57 | 7,88 | 3,55% | 3.855.588,00 |
| 17.04.2024 | 7,71 | 7,89 | 7,58 | 7,61 | 0,53% | 2.164.119,00 |
| 16.04.2024 | 7,42 | 7,61 | 7,28 | 7,57 | -1,05% | 2.796.088,00 |
| 15.04.2024 | 7,82 | 7,82 | 7,56 | 7,65 | 0,39% | 1.858.702,00 |
| 12.04.2024 | 7,96 | 8,04 | 7,57 | 7,62 | -2,18% | 2.677.782,00 |
| 11.04.2024 | 7,90 | 7,90 | 7,58 | 7,79 | -0,64% | 2.983.440,00 |
| 10.04.2024 | 7,75 | 7,88 | 7,61 | 7,84 | -1,75% | 3.152.574,00 |
| 09.04.2024 | 7,73 | 8,11 | 7,70 | 7,98 | 6,83% | 6.028.785,00 |
| 08.04.2024 | 7,49 | 7,53 | 7,37 | 7,47 | 1,77% | 2.018.030,00 |
| 05.04.2024 | 7,29 | 7,44 | 7,25 | 7,34 | 0,41% | 1.618.192,00 |
| 04.04.2024 | 7,42 | 7,52 | 7,28 | 7,31 | -1,35% | 2.492.058,00 |
| 03.04.2024 | 7,27 | 7,42 | 7,23 | 7,41 | 3,49% | 3.694.069,00 |
| 02.04.2024 | 7,04 | 7,17 | 6,91 | 7,16 | 2,58% | 3.637.615,00 |
| 01.04.2024 | 7,10 | 7,15 | 6,94 | 6,98 | -0,29% | 1.402.879,00 |
| 28.03.2024 | 6,98 | 7,10 | 6,90 | 7,00 | 1,16% | 3.138.139,00 |
| 27.03.2024 | 6,75 | 6,92 | 6,69 | 6,92 | 2,67% | 1.647.287,00 |
| 26.03.2024 | 6,85 | 6,90 | 6,74 | 6,74 | -0,59% | 1.581.300,00 |
| 25.03.2024 | 6,86 | 6,97 | 6,77 | 6,78 | -1,31% | 1.896.326,00 |
| 22.03.2024 | 6,81 | 6,91 | 6,76 | 6,87 | -0,29% | 1.563.481,00 |
| 21.03.2024 | 7,00 | 7,02 | 6,82 | 6,89 | -0,86% | 1.882.064,00 |
| 20.03.2024 | 6,69 | 7,00 | 6,63 | 6,95 | 3,12% | 2.342.091,00 |
| 19.03.2024 | 6,79 | 6,82 | 6,69 | 6,74 | -2,46% | 3.137.491,00 |
| 18.03.2024 | 6,98 | 6,99 | 6,84 | 6,91 | -0,29% | 1.486.630,00 |
| 15.03.2024 | 6,76 | 7,01 | 6,75 | 6,93 | 2,97% | 3.399.546,00 |
| 14.03.2024 | 6,79 | 6,84 | 6,70 | 6,73 | -1,46% | 2.043.084,00 |
| 13.03.2024 | 6,45 | 6,95 | 6,45 | 6,83 | 6,89% | 4.716.680,00 |
| 12.03.2024 | 6,37 | 6,46 | 6,23 | 6,39 | 0,63% | 2.360.595,00 |
| 11.03.2024 | 6,26 | 6,38 | 6,20 | 6,35 | 0,79% | 2.343.781,00 |
| 08.03.2024 | 6,38 | 6,44 | 6,26 | 6,30 | -1,10% | 1.768.622,00 |
| 07.03.2024 | 6,33 | 6,52 | 6,33 | 6,37 | 1,92% | 2.153.545,00 |
| 06.03.2024 | 6,14 | 6,28 | 6,12 | 6,25 | 4,34% | 2.175.019,00 |
| 05.03.2024 | 6,12 | 6,18 | 5,95 | 5,99 | -2,60% | 1.935.155,00 |
| 04.03.2024 | 6,10 | 6,18 | 6,03 | 6,15 | 1,15% | 1.687.467,00 |
| 01.03.2024 | 5,90 | 6,08 | 5,86 | 6,08 | 3,23% | 1.989.339,00 |
| 29.02.2024 | 5,87 | 5,93 | 5,80 | 5,89 | 1,38% | 1.978.830,00 |
| 28.02.2024 | 5,76 | 5,84 | 5,71 | 5,81 | -0,17% | 2.005.265,00 |
| 27.02.2024 | 5,60 | 5,84 | 5,57 | 5,82 | 4,86% | 2.493.271,00 |
| 26.02.2024 | 5,54 | 5,57 | 5,45 | 5,55 | -0,89% | 2.583.386,00 |
| 23.02.2024 | 5,63 | 5,76 | 5,22 | 5,60 | 4,28% | 4.342.407,00 |
| 22.02.2024 | 5,32 | 5,37 | 5,28 | 5,37 | 0,37% | 1.998.027,00 |
| 21.02.2024 | 5,40 | 5,40 | 5,33 | 5,35 | -0,93% | 1.315.630,00 |
| 20.02.2024 | 5,45 | 5,51 | 5,37 | 5,40 | -1,64% | 1.407.076,00 |
| 16.02.2024 | 5,38 | 5,58 | 5,38 | 5,49 | 2,43% | 1.222.437,00 |
| 15.02.2024 | 5,32 | 5,40 | 5,31 | 5,36 | 1,71% | 1.350.283,00 |
| 14.02.2024 | 5,15 | 5,29 | 5,08 | 5,27 | 3,54% | 1.703.688,00 |
| 13.02.2024 | 5,06 | 5,12 | 4,94 | 5,09 | -2,49% | 2.101.313,00 |
| 12.02.2024 | 5,15 | 5,25 | 5,13 | 5,22 | 1,56% | 1.679.339,00 |
| 09.02.2024 | 5,20 | 5,21 | 5,09 | 5,14 | -1,15% | 1.938.366,00 |
| 08.02.2024 | 5,24 | 5,26 | 5,17 | 5,20 | -1,89% | 1.099.236,00 |
| 07.02.2024 | 5,37 | 5,37 | 5,23 | 5,30 | -1,12% | 1.068.074,00 |
| 06.02.2024 | 5,34 | 5,41 | 5,30 | 5,36 | 0,56% | 1.078.635,00 |
| 05.02.2024 | 5,44 | 5,45 | 5,23 | 5,33 | -3,96% | 1.501.371,00 |
| 02.02.2024 | 5,51 | 5,59 | 5,45 | 5,55 | -1,60% | 1.559.796,00 |
| 01.02.2024 | 5,59 | 5,65 | 5,56 | 5,64 | 1,62% | 1.192.049,00 |
| 31.01.2024 | 5,68 | 5,79 | 5,55 | 5,55 | -1,94% | 2.097.979,00 |
| 30.01.2024 | 5,56 | 5,69 | 5,52 | 5,66 | 0,89% | 1.773.172,00 |
| 29.01.2024 | 5,68 | 5,68 | 5,48 | 5,61 | -0,71% | 2.167.940,00 |
| 26.01.2024 | 5,67 | 5,67 | 5,59 | 5,65 | 0,18% | 1.097.386,00 |
| 25.01.2024 | 5,69 | 5,73 | 5,59 | 5,64 | 0,36% | 1.354.018,00 |
| 24.01.2024 | 5,68 | 5,78 | 5,58 | 5,62 | 1,63% | 2.245.404,00 |
| 23.01.2024 | 5,30 | 5,54 | 5,28 | 5,53 | 6,35% | 2.361.880,00 |
| 22.01.2024 | 5,17 | 5,25 | 5,10 | 5,20 | -0,76% | 1.269.414,00 |
| 19.01.2024 | 5,17 | 5,27 | 5,06 | 5,24 | 1,55% | 2.226.696,00 |
| 18.01.2024 | 5,25 | 5,25 | 5,14 | 5,16 | -1,15% | 883.261,00 |
| 17.01.2024 | 5,24 | 5,29 | 5,16 | 5,22 | -3,15% | 1.710.479,00 |
| 16.01.2024 | 5,49 | 5,49 | 5,38 | 5,39 | -3,75% | 1.960.810,00 |
| 12.01.2024 | 5,53 | 5,61 | 5,45 | 5,60 | 3,51% | 1.878.346,00 |
| 11.01.2024 | 5,35 | 5,47 | 5,31 | 5,41 | 1,31% | 1.673.858,00 |
| 10.01.2024 | 5,26 | 5,40 | 5,24 | 5,34 | 1,52% | 1.403.072,00 |
| 09.01.2024 | 5,27 | 5,28 | 5,19 | 5,26 | -1,50% | 1.027.543,00 |
| 08.01.2024 | 5,29 | 5,35 | 5,26 | 5,34 | -0,19% | 1.236.246,00 |
| 05.01.2024 | 5,30 | 5,47 | 5,28 | 5,35 | 0,56% | 1.019.051,00 |
| 04.01.2024 | 5,33 | 5,36 | 5,27 | 5,32 | -0,93% | 2.008.731,00 |
| 03.01.2024 | 5,29 | 5,41 | 5,23 | 5,37 | -1,65% | 1.665.464,00 |
| 02.01.2024 | 5,44 | 5,55 | 5,41 | 5,46 | -1,09% | 1.181.660,00 |
| 29.12.2023 | 5,50 | 5,58 | 5,46 | 5,52 | -1,43% | 952.094,00 |
| 28.12.2023 | 5,69 | 5,75 | 5,59 | 5,60 | -2,10% | 1.100.558,00 |
| 27.12.2023 | 5,69 | 5,76 | 5,65 | 5,72 | 0,70% | 1.123.938,00 |
| 26.12.2023 | 5,62 | 5,69 | 5,59 | 5,68 | 1,07% | 551.487,00 |
| 22.12.2023 | 5,61 | 5,65 | 5,54 | 5,62 | 0,72% | 1.956.655,00 |
| 21.12.2023 | 5,54 | 5,61 | 5,52 | 5,58 | 2,39% | 1.364.914,00 |
| 20.12.2023 | 5,57 | 5,62 | 5,45 | 5,45 | -2,68% | 1.535.754,00 |
| 19.12.2023 | 5,43 | 5,66 | 5,41 | 5,60 | 3,90% | 3.282.443,00 |
| 18.12.2023 | 5,43 | 5,49 | 5,36 | 5,39 | -0,37% | 1.089.432,00 |
| 15.12.2023 | 5,38 | 5,48 | 5,37 | 5,41 | 0,37% | 2.277.197,00 |
| 14.12.2023 | 5,12 | 5,41 | 5,12 | 5,39 | 7,80% | 2.739.929,00 |
| 13.12.2023 | 4,80 | 5,02 | 4,71 | 5,00 | 4,82% | 1.362.158,00 |
| 12.12.2023 | 4,82 | 4,83 | 4,72 | 4,77 | -1,65% | 1.158.393,00 |
| 11.12.2023 | 4,95 | 4,95 | 4,79 | 4,85 | -3,19% | 1.099.060,00 |
| 08.12.2023 | 4,73 | 5,01 | 4,72 | 5,01 | 6,14% | 2.283.471,00 |
| 07.12.2023 | 4,78 | 4,84 | 4,66 | 4,72 | 0,00% | 1.583.979,00 |
| 06.12.2023 | 4,67 | 4,84 | 4,67 | 4,72 | 2,83% | 1.666.594,00 |
| 05.12.2023 | 4,66 | 4,66 | 4,51 | 4,59 | -1,92% | 2.384.695,00 |
| 04.12.2023 | 4,74 | 4,78 | 4,65 | 4,68 | -3,70% | 1.540.730,00 |
| 01.12.2023 | 4,57 | 4,88 | 4,56 | 4,86 | 6,81% | 2.229.193,00 |