27,180€
0,11%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 27,19 | 27,68 | 27,12 | 27,18 | 0,11% | - |
| 04.11.2024 | 27,44 | 27,63 | 26,72 | 27,15 | -1,45% | - |
| 01.11.2024 | 27,34 | 27,70 | 27,09 | 27,55 | 0,80% | - |
| 31.10.2024 | 27,79 | 28,65 | 26,15 | 27,33 | -1,67% | - |
| 30.10.2024 | 27,43 | 28,28 | 27,23 | 27,80 | 1,37% | - |
| 29.10.2024 | 27,16 | 27,87 | 26,87 | 27,42 | 0,92% | - |
| 28.10.2024 | 26,58 | 27,31 | 26,44 | 27,17 | 2,30% | - |
| 25.10.2024 | 26,05 | 26,65 | 25,88 | 26,56 | 2,04% | - |
| 24.10.2024 | 26,28 | 26,33 | 25,91 | 26,03 | -0,99% | - |
| 23.10.2024 | 26,37 | 26,55 | 26,00 | 26,29 | -0,23% | - |
| 22.10.2024 | 26,39 | 26,83 | 26,24 | 26,35 | -0,42% | - |
| 21.10.2024 | 26,48 | 27,07 | 26,31 | 26,46 | -0,34% | - |
| 18.10.2024 | 26,71 | 27,16 | 26,31 | 26,55 | -0,52% | - |
| 17.10.2024 | 26,40 | 26,93 | 26,27 | 26,69 | 1,06% | - |
| 16.10.2024 | 26,36 | 26,63 | 26,14 | 26,41 | 0,11% | - |
| 15.10.2024 | 26,63 | 26,76 | 25,79 | 26,38 | -0,94% | - |
| 14.10.2024 | 27,14 | 27,36 | 26,45 | 26,63 | -1,84% | - |
| 11.10.2024 | 26,18 | 27,30 | 26,14 | 27,13 | 3,67% | - |
| 10.10.2024 | 25,00 | 26,67 | 24,93 | 26,17 | 4,64% | - |
| 09.10.2024 | 24,52 | 25,20 | 24,33 | 25,01 | 2,29% | - |
| 08.10.2024 | 24,58 | 24,90 | 24,22 | 24,45 | -0,24% | - |
| 07.10.2024 | 24,38 | 24,74 | 24,06 | 24,51 | 0,37% | - |
| 04.10.2024 | 24,20 | 24,73 | 24,20 | 24,42 | 1,08% | - |
| 03.10.2024 | 24,77 | 24,95 | 23,85 | 24,16 | -2,46% | - |
| 02.10.2024 | 24,60 | 25,10 | 24,49 | 24,77 | -0,32% | 100,00 |
| 01.10.2024 | 25,00 | 25,23 | 24,81 | 24,85 | -0,66% | - |
| 30.09.2024 | 24,92 | 25,26 | 24,57 | 25,02 | 0,26% | - |
| 27.09.2024 | 24,54 | 24,99 | 24,29 | 24,95 | 1,67% | - |
| 26.09.2024 | 24,13 | 24,90 | 24,05 | 24,54 | 1,53% | - |
| 25.09.2024 | 24,78 | 24,80 | 24,03 | 24,17 | -2,42% | - |
| 24.09.2024 | 24,80 | 24,99 | 24,43 | 24,77 | -0,48% | - |
| 23.09.2024 | 25,30 | 25,56 | 24,61 | 24,89 | -1,89% | - |
| 20.09.2024 | 25,38 | 25,60 | 25,08 | 25,37 | -0,31% | - |
| 19.09.2024 | 25,64 | 26,09 | 24,96 | 25,45 | -0,97% | - |
| 18.09.2024 | 25,73 | 26,05 | 25,35 | 25,70 | 0,16% | - |
| 17.09.2024 | 25,52 | 25,86 | 25,20 | 25,66 | 0,51% | - |
| 16.09.2024 | 25,88 | 26,12 | 25,46 | 25,53 | -1,45% | - |
| 13.09.2024 | 25,80 | 26,20 | 25,62 | 25,91 | 0,14% | - |
| 12.09.2024 | 25,64 | 26,15 | 25,61 | 25,87 | 0,86% | - |
| 11.09.2024 | 25,89 | 26,19 | 25,58 | 25,65 | -0,93% | - |
| 10.09.2024 | 25,94 | 26,37 | 25,65 | 25,89 | -0,19% | - |
| 09.09.2024 | 25,32 | 26,13 | 25,30 | 25,94 | 2,17% | - |
| 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% | - |