Hudbay Minerals Inc. HBM
NYSE
$25,68-0,08 (-0,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $25,76 | -1,38 % | $25,85 | $26,18 | $25,70 | 1,35M |
| 2026-10-09 | $26,12 | +2,88 % | $26,05 | $26,46 | $25,92 | 4,92M |
| 2026-10-08 | $25,39 | -1,86 % | $25,52 | $25,83 | $24,88 | 4,64M |
| 2026-10-07 | $25,87 | -4,01 % | $26,00 | $26,17 | $25,70 | 4,86M |
| 2026-10-06 | $26,95 | -1,14 % | $27,59 | $27,81 | $26,50 | 5,07M |
| 2026-10-05 | $27,26 | +0,22 % | $27,36 | $27,59 | $26,73 | 5,08M |
| 2026-10-02 | $27,20 | +3,90 % | $26,63 | $27,63 | $26,62 | 3,51M |
| 2026-10-01 | $26,18 | -1,87 % | $26,38 | $26,60 | $25,68 | 4,15M |
| 2026-09-30 | $26,68 | -1,22 % | $27,22 | $28,26 | $26,59 | 5,61M |
| 2026-09-29 | $27,01 | +0,52 % | $26,99 | $27,32 | $26,70 | 4,02M |
| 2026-09-28 | $26,87 | +0,90 % | $25,42 | $27,13 | $25,25 | 6,53M |
| 2026-09-25 | $26,63 | +0,57 % | $26,50 | $26,76 | $26,10 | 2,58M |
| 2026-09-24 | $26,48 | -1,16 % | $26,27 | $26,60 | $26,03 | 3,41M |
| 2026-09-23 | $26,79 | -3,42 % | $26,83 | $27,16 | $26,21 | 4,26M |
| 2026-09-22 | $27,74 | +4,09 % | $26,88 | $27,92 | $26,74 | 5,84M |
| 2026-09-21 | $26,65 | -0,93 % | $27,36 | $27,36 | $26,00 | 5,03M |
| 2026-09-18 | $26,90 | +1,74 % | $26,65 | $26,96 | $26,13 | 7,22M |
| 2026-09-17 | $26,44 | +4,67 % | $25,97 | $26,62 | $25,96 | 2,53M |
| 2026-09-16 | $25,26 | +0,08 % | $26,05 | $26,05 | $24,74 | 3,53M |
| 2026-09-15 | $25,24 | -1,52 % | $25,74 | $25,74 | $24,85 | 4,58M |
| 2026-09-14 | $25,63 | -3,36 % | $25,15 | $25,87 | $24,64 | 3,03M |
| 2026-09-11 | $26,52 | -0,49 % | $26,99 | $27,12 | $26,37 | 3,13M |
| 2026-09-10 | $26,65 | -7,53 % | $26,59 | $27,01 | $26,11 | 4,36M |
| 2026-09-09 | $28,82 | -0,62 % | $29,48 | $29,72 | $28,25 | 3,43M |
| 2026-09-08 | $29,00 | +5,72 % | $28,61 | $29,60 | $28,50 | 4,20M |
| 2026-09-04 | $27,43 | -0,94 % | $27,14 | $27,98 | $27,10 | 2,07M |
| 2026-09-03 | $27,69 | +1,35 % | $28,14 | $28,27 | $27,35 | 3,09M |
| 2026-09-02 | $27,32 | +1,11 % | $27,58 | $28,04 | $26,96 | 2,98M |
| 2026-09-01 | $27,02 | -5,72 % | $27,60 | $28,11 | $26,95 | 4,20M |
| 2026-08-31 | $28,66 | -2,15 % | $29,96 | $29,96 | $28,42 | 2,71M |
| 2026-08-28 | $29,29 | -3,52 % | $30,57 | $30,57 | $28,94 | 4,97M |
| 2026-08-27 | $30,36 | +1,23 % | $29,78 | $30,55 | $29,78 | 3,34M |
| 2026-08-26 | $29,99 | -2,60 % | $30,00 | $30,63 | $29,85 | 3,85M |
| 2026-08-25 | $30,79 | +4,02 % | $29,15 | $30,82 | $29,10 | 3,15M |
| 2026-08-24 | $29,60 | -1,53 % | $30,47 | $30,59 | $29,08 | 5,76M |
| 2026-08-21 | $30,06 | +6,79 % | $28,85 | $30,11 | $28,85 | 5,78M |
| 2026-08-20 | $28,15 | +2,48 % | $26,80 | $28,19 | $26,78 | 3,84M |
| 2026-08-19 | $27,47 | +4,01 % | $27,68 | $28,19 | $27,15 | 5,27M |
| 2026-08-18 | $26,41 | -3,75 % | $26,62 | $27,14 | $26,06 | 2,77M |
| 2026-08-17 | $27,44 | +2,81 % | $27,09 | $27,57 | $26,85 | 2,78M |
| 2026-08-14 | $26,69 | +0,83 % | $26,63 | $27,30 | $26,53 | 3,46M |
| 2026-08-13 | $26,47 | -5,02 % | $27,23 | $27,31 | $26,34 | 6,94M |
| 2026-08-12 | $27,87 | +0,72 % | $28,58 | $28,62 | $27,74 | 7,21M |
| 2026-08-11 | $27,67 | -0,86 % | $28,19 | $28,28 | $27,22 | 8,68M |
| 2026-08-10 | $27,91 | +1,09 % | $27,51 | $28,01 | $27,24 | 4,02M |
| 2026-08-07 | $27,61 | +4,94 % | $26,87 | $27,63 | $26,77 | 4,89M |
| 2026-08-06 | $26,31 | +1,58 % | $25,90 | $26,73 | $25,50 | 4,88M |
| 2026-08-05 | $25,90 | +4,56 % | $25,35 | $26,25 | $25,35 | 4,12M |
| 2026-08-04 | $24,77 | +5,85 % | $24,60 | $25,22 | $24,27 | 5,44M |
| 2026-08-03 | $23,40 | +2,86 % | $22,51 | $23,47 | $22,21 | 1,97M |
| 2026-07-31 | $22,75 | 0,00 % | $22,31 | $23,06 | $22,16 | 3,99M |
| 2026-07-30 | $22,75 | +3,50 % | $23,51 | $23,51 | $22,23 | 9,26M |
| 2026-07-29 | $21,98 | +0,92 % | $20,98 | $22,99 | $20,66 | 9,03M |
| 2026-07-28 | $21,78 | -2,90 % | $21,70 | $21,97 | $20,92 | 6,32M |
| 2026-07-27 | $22,43 | +0,36 % | $22,67 | $22,67 | $21,51 | 2,95M |
| 2026-07-24 | $22,35 | -1,24 % | $22,68 | $22,88 | $22,16 | 3,70M |
| 2026-07-23 | $22,63 | -3,91 % | $22,83 | $23,13 | $22,25 | 4,45M |
| 2026-07-22 | $23,55 | +2,39 % | $23,46 | $23,73 | $23,01 | 4,47M |
| 2026-07-21 | $23,00 | +10,36 % | $21,70 | $23,42 | $21,70 | 9,18M |
| 2026-07-20 | $20,84 | +2,36 % | $20,34 | $20,99 | $20,34 | 3,42M |
| 2026-07-17 | $20,36 | -2,21 % | $20,20 | $20,85 | $19,80 | 3,46M |
| 2026-07-16 | $20,82 | -5,28 % | $21,29 | $21,44 | $20,52 | 3,57M |
| 2026-07-15 | $21,98 | -2,31 % | $22,66 | $22,84 | $21,54 | 3,73M |
| 2026-07-14 | $22,50 | +7,81 % | $22,22 | $22,79 | $22,20 | 5,96M |
| 2026-07-13 | $20,87 | -3,56 % | $21,21 | $21,63 | $20,66 | 4,98M |
| 2026-07-10 | $21,64 | +0,28 % | $21,38 | $21,71 | $21,09 | 3,04M |
| 2026-07-09 | $21,58 | +4,81 % | $21,29 | $21,60 | $21,02 | 4,58M |
| 2026-07-08 | $20,59 | -4,45 % | $20,90 | $21,26 | $19,70 | 4,86M |
| 2026-07-07 | $21,55 | -7,67 % | $22,69 | $22,84 | $21,34 | 5,69M |
| 2026-07-06 | $23,34 | +3,32 % | $23,30 | $23,41 | $22,64 | 3,79M |
| 2026-07-02 | $22,59 | 0,00 % | $23,37 | $23,97 | $22,29 | 5,12M |
| 2026-07-01 | $22,59 | -4,32 % | $22,94 | $23,37 | $22,53 | 3,46M |
| 2026-06-30 | $23,61 | -0,30 % | $24,00 | $24,01 | $23,23 | 3,88M |
| 2026-06-29 | $23,68 | +1,63 % | $23,14 | $23,84 | $22,54 | 6,90M |
| 2026-06-26 | $23,30 | -0,98 % | $23,26 | $23,98 | $23,08 | 6,19M |
| 2026-06-25 | $23,53 | +2,35 % | $23,79 | $24,05 | $23,06 | 5,14M |
| 2026-06-24 | $22,99 | -9,35 % | $24,44 | $24,44 | $22,52 | 7,95M |
| 2026-06-23 | $25,36 | -9,14 % | $26,07 | $26,07 | $24,94 | 5,76M |
| 2026-06-22 | $27,91 | +1,16 % | $27,33 | $27,93 | $26,90 | 3,71M |
| 2026-06-18 | $27,59 | -2,06 % | $28,50 | $28,65 | $27,23 | 3,65M |
| 2026-06-17 | $28,17 | -3,20 % | $29,49 | $29,95 | $28,10 | 5,32M |
| 2026-06-16 | $29,10 | +1,22 % | $28,82 | $29,40 | $28,47 | 3,58M |
| 2026-06-15 | $28,75 | +3,34 % | $29,11 | $30,02 | $28,52 | 6,81M |
| 2026-06-12 | $27,82 | +4,43 % | $26,80 | $28,11 | $26,62 | 6,40M |
| 2026-06-11 | $26,64 | +7,94 % | $25,33 | $26,67 | $24,80 | 5,98M |
| 2026-06-10 | $24,68 | -3,56 % | $24,97 | $25,73 | $24,63 | 8,56M |
| 2026-06-09 | $25,59 | -1,99 % | $26,67 | $26,79 | $24,13 | 7,06M |
| 2026-06-08 | $26,11 | +1,75 % | $26,39 | $26,58 | $25,87 | 4,63M |
| 2026-06-05 | $25,66 | -14,81 % | $28,36 | $28,67 | $25,60 | 10,25M |
| 2026-06-04 | $30,12 | -0,69 % | $29,88 | $30,40 | $29,61 | 4,90M |