25,320€
-1,84%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,79 | 25,79 | 24,92 | 25,39 | -1,57% | - |
| 05.09.2024 | 25,02 | 25,84 | 24,71 | 25,80 | 3,02% | - |
| 04.09.2024 | 24,68 | 25,09 | 24,32 | 25,04 | 1,42% | - |
| 03.09.2024 | 24,78 | 25,43 | 24,63 | 24,69 | -0,36% | - |
| 02.09.2024 | 24,76 | 24,78 | 24,67 | 24,78 | 0,04% | - |
| 30.08.2024 | 25,02 | 25,18 | 24,63 | 24,77 | -0,84% | - |
| 29.08.2024 | 24,91 | 25,19 | 24,60 | 24,98 | 0,16% | - |
| 28.08.2024 | 25,20 | 25,45 | 24,43 | 24,94 | -0,95% | - |
| 27.08.2024 | 25,22 | 25,48 | 24,29 | 25,18 | -0,16% | - |
| 26.08.2024 | 24,84 | 25,27 | 24,63 | 25,22 | 1,61% | - |
| 23.08.2024 | 24,73 | 24,93 | 24,53 | 24,82 | 0,61% | - |
| 22.08.2024 | 24,55 | 24,82 | 24,22 | 24,67 | 0,65% | - |
| 21.08.2024 | 24,35 | 24,66 | 24,15 | 24,51 | 0,95% | - |
| 20.08.2024 | 24,66 | 24,74 | 24,11 | 24,28 | -1,14% | - |
| 19.08.2024 | 24,04 | 24,75 | 23,93 | 24,56 | 2,59% | - |
| 16.08.2024 | 24,15 | 24,36 | 23,76 | 23,94 | -0,62% | - |
| 15.08.2024 | 23,94 | 24,55 | 23,81 | 24,09 | 0,58% | - |
| 14.08.2024 | 24,13 | 24,57 | 23,79 | 23,95 | -0,83% | - |
| 13.08.2024 | 24,61 | 24,68 | 24,00 | 24,15 | -1,71% | - |
| 12.08.2024 | 23,80 | 24,63 | 23,36 | 24,57 | 3,41% | - |
| 09.08.2024 | 23,79 | 24,12 | 23,49 | 23,76 | 0,21% | - |
| 08.08.2024 | 23,82 | 24,13 | 23,29 | 23,71 | -0,38% | - |
| 07.08.2024 | 23,97 | 24,25 | 23,64 | 23,80 | -0,42% | - |
| 06.08.2024 | 23,26 | 24,19 | 23,26 | 23,90 | 2,75% | - |
| 05.08.2024 | 22,78 | 23,29 | 20,88 | 23,26 | 2,15% | - |
| 02.08.2024 | 21,40 | 23,28 | 20,48 | 22,77 | 6,40% | - |
| 01.08.2024 | 21,83 | 22,03 | 21,26 | 21,40 | -1,79% | - |
| 31.07.2024 | 21,16 | 22,03 | 21,00 | 21,79 | 2,98% | - |
| 30.07.2024 | 20,88 | 21,34 | 20,71 | 21,16 | 1,54% | - |
| 29.07.2024 | 20,26 | 20,98 | 20,13 | 20,84 | 2,96% | - |
| 26.07.2024 | 19,63 | 20,38 | 19,49 | 20,24 | 2,90% | - |
| 25.07.2024 | 19,85 | 20,32 | 19,64 | 19,67 | -1,01% | - |
| 24.07.2024 | 20,50 | 20,52 | 19,70 | 19,87 | -2,98% | - |
| 23.07.2024 | 19,92 | 20,51 | 19,82 | 20,48 | 2,71% | - |
| 22.07.2024 | 19,64 | 20,02 | 19,47 | 19,94 | 1,53% | - |
| 19.07.2024 | 19,93 | 20,32 | 19,63 | 19,64 | -1,21% | - |
| 18.07.2024 | 19,00 | 20,07 | 18,93 | 19,88 | 4,63% | - |
| 17.07.2024 | 19,16 | 19,20 | 18,70 | 19,00 | -0,82% | - |
| 16.07.2024 | 19,45 | 19,78 | 18,78 | 19,16 | -1,48% | - |
| 15.07.2024 | 19,78 | 19,92 | 19,15 | 19,45 | -1,89% | - |
| 12.07.2024 | 19,84 | 20,06 | 19,66 | 19,82 | 0,00% | - |
| 11.07.2024 | 19,83 | 20,01 | 19,53 | 19,82 | 0,00% | - |
| 10.07.2024 | 20,04 | 20,12 | 19,51 | 19,82 | -1,10% | - |
| 09.07.2024 | 20,18 | 20,45 | 20,01 | 20,04 | -0,45% | - |
| 08.07.2024 | 20,03 | 21,36 | 19,81 | 20,13 | 0,83% | - |
| 05.07.2024 | 19,71 | 20,10 | 19,47 | 19,97 | 1,29% | - |
| 04.07.2024 | 19,80 | 19,80 | 19,52 | 19,71 | -0,45% | - |
| 03.07.2024 | 19,84 | 20,16 | 19,61 | 19,80 | -0,80% | - |
| 02.07.2024 | 19,94 | 20,23 | 19,92 | 19,96 | -0,45% | - |
| 01.07.2024 | 20,17 | 20,37 | 19,66 | 20,05 | -0,69% | - |
| 28.06.2024 | 19,59 | 20,22 | 19,54 | 20,19 | 2,70% | - |
| 27.06.2024 | 19,90 | 20,01 | 19,60 | 19,66 | -1,11% | - |
| 26.06.2024 | 20,02 | 20,13 | 19,65 | 19,88 | -0,45% | - |
| 25.06.2024 | 19,29 | 20,10 | 19,17 | 19,97 | 3,26% | - |
| 24.06.2024 | 18,22 | 19,37 | 18,19 | 19,34 | 6,21% | 102,00 |
| 21.06.2024 | 18,12 | 18,55 | 17,79 | 18,21 | 0,61% | - |
| 20.06.2024 | 18,37 | 18,61 | 17,79 | 18,10 | -1,47% | - |
| 19.06.2024 | 18,28 | 18,44 | 18,28 | 18,37 | 0,05% | - |
| 18.06.2024 | 17,86 | 18,55 | 17,66 | 18,36 | 2,80% | - |
| 17.06.2024 | 17,12 | 17,88 | 16,91 | 17,86 | 4,51% | - |
| 14.06.2024 | 16,60 | 17,14 | 16,31 | 17,09 | 3,14% | - |
| 13.06.2024 | 16,38 | 16,98 | 16,38 | 16,57 | -0,06% | - |
| 12.06.2024 | 15,97 | 16,75 | 15,88 | 16,58 | 3,88% | - |
| 11.06.2024 | 15,61 | 16,36 | 15,37 | 15,96 | 2,24% | - |
| 10.06.2024 | 15,55 | 15,77 | 15,45 | 15,61 | 0,45% | - |
| 07.06.2024 | 15,50 | 15,74 | 15,40 | 15,54 | -0,13% | - |
| 06.06.2024 | 15,15 | 15,70 | 15,00 | 15,56 | 2,50% | - |
| 05.06.2024 | 15,31 | 15,54 | 15,01 | 15,18 | -1,11% | - |
| 04.06.2024 | 15,68 | 15,86 | 15,31 | 15,35 | -2,23% | - |
| 03.06.2024 | 15,91 | 16,24 | 15,55 | 15,70 | -1,38% | - |
| 31.05.2024 | 15,77 | 15,94 | 15,54 | 15,92 | 1,08% | - |
| 30.05.2024 | 15,69 | 15,89 | 15,54 | 15,75 | 0,25% | - |
| 29.05.2024 | 15,75 | 16,05 | 15,67 | 15,71 | -0,25% | - |
| 28.05.2024 | 16,67 | 16,67 | 15,67 | 15,75 | -5,52% | - |
| 27.05.2024 | 16,53 | 16,75 | 16,53 | 16,67 | 1,28% | - |
| 24.05.2024 | 16,30 | 16,62 | 16,30 | 16,46 | 0,61% | - |
| 23.05.2024 | 16,41 | 16,65 | 16,05 | 16,36 | 0,06% | - |
| 22.05.2024 | 16,11 | 16,42 | 15,89 | 16,35 | 1,49% | - |
| 21.05.2024 | 16,28 | 16,48 | 15,99 | 16,11 | -0,74% | - |
| 20.05.2024 | 16,11 | 16,42 | 16,11 | 16,23 | -0,06% | - |
| 17.05.2024 | 16,48 | 16,48 | 15,99 | 16,24 | -1,28% | - |
| 16.05.2024 | 17,20 | 17,35 | 16,39 | 16,45 | -4,19% | - |
| 15.05.2024 | 17,36 | 17,44 | 16,94 | 17,17 | -0,98% | - |
| 14.05.2024 | 16,76 | 17,82 | 16,53 | 17,34 | 3,83% | - |
| 13.05.2024 | 15,95 | 17,03 | 15,86 | 16,70 | 5,31% | - |
| 10.05.2024 | 15,97 | 16,21 | 15,86 | 15,86 | -0,95% | - |
| 09.05.2024 | 16,16 | 16,21 | 15,86 | 16,01 | -1,05% | - |
| 08.05.2024 | 16,25 | 16,25 | 15,91 | 16,18 | 0,19% | - |
| 07.05.2024 | 15,83 | 16,18 | 15,43 | 16,15 | 2,02% | - |
| 06.05.2024 | 16,45 | 16,55 | 15,79 | 15,83 | -3,59% | - |
| 03.05.2024 | 16,40 | 17,17 | 16,31 | 16,42 | 0,12% | - |
| 02.05.2024 | 15,94 | 17,53 | 15,94 | 16,40 | 1,99% | - |
| 30.04.2024 | 16,29 | 16,42 | 15,96 | 16,08 | -1,47% | - |
| 29.04.2024 | 16,35 | 16,61 | 16,18 | 16,32 | -1,21% | - |
| 26.04.2024 | 16,17 | 16,59 | 16,17 | 16,52 | 1,23% | - |
| 25.04.2024 | 16,61 | 16,61 | 16,06 | 16,32 | -1,57% | - |
| 24.04.2024 | 16,66 | 16,72 | 16,33 | 16,58 | -0,24% | - |
| 23.04.2024 | 16,77 | 17,05 | 16,59 | 16,62 | -0,95% | - |
| 22.04.2024 | 17,10 | 17,31 | 16,76 | 16,78 | -1,93% | - |
| 19.04.2024 | 17,03 | 17,20 | 16,73 | 17,11 | 0,35% | - |