22,670€
-2,66%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,18 | 23,29 | 22,43 | 22,63 | -2,86% | 2,00 |
| 15.10.2025 | 22,54 | 23,49 | 22,37 | 23,29 | 3,88% | - |
| 14.10.2025 | 21,69 | 22,43 | 21,53 | 22,42 | 3,10% | - |
| 13.10.2025 | 22,16 | 22,48 | 21,49 | 21,75 | -2,73% | 2,00 |
| 10.10.2025 | 23,01 | 23,25 | 22,23 | 22,36 | -2,93% | - |
| 09.10.2025 | 21,98 | 23,05 | 21,98 | 23,03 | 4,42% | - |
| 08.10.2025 | 22,44 | 22,87 | 22,06 | 22,06 | -2,95% | - |
| 07.10.2025 | 22,98 | 23,41 | 22,55 | 22,73 | -1,28% | - |
| 06.10.2025 | 24,04 | 24,48 | 22,96 | 23,02 | -5,46% | - |
| 03.10.2025 | 23,80 | 24,44 | 23,69 | 24,35 | 3,59% | - |
| 02.10.2025 | 23,89 | 23,96 | 23,14 | 23,51 | -2,35% | - |
| 01.10.2025 | 23,88 | 24,24 | 23,62 | 24,07 | 0,48% | 1,00 |
| 30.09.2025 | 23,49 | 23,97 | 23,36 | 23,96 | 1,96% | - |
| 29.09.2025 | 24,45 | 24,53 | 23,34 | 23,50 | -4,38% | - |
| 26.09.2025 | 24,34 | 24,71 | 24,22 | 24,57 | 1,42% | - |
| 25.09.2025 | 24,34 | 24,71 | 24,12 | 24,23 | -0,47% | - |
| 24.09.2025 | 24,54 | 25,11 | 24,15 | 24,34 | -0,53% | - |
| 23.09.2025 | 23,40 | 24,50 | 23,40 | 24,47 | 4,06% | - |
| 22.09.2025 | 23,51 | 23,72 | 23,30 | 23,52 | -0,36% | - |
| 19.09.2025 | 23,70 | 23,82 | 23,22 | 23,60 | -0,36% | - |
| 18.09.2025 | 24,02 | 24,04 | 23,58 | 23,69 | -0,78% | - |
| 17.09.2025 | 24,08 | 24,18 | 23,61 | 23,87 | -0,54% | - |
| 16.09.2025 | 24,25 | 24,28 | 23,92 | 24,00 | -1,15% | - |
| 15.09.2025 | 24,10 | 24,56 | 23,98 | 24,28 | 1,06% | - |
| 12.09.2025 | 24,01 | 24,03 | 24,01 | 24,03 | 0,02% | - |
| 11.09.2025 | 23,23 | 24,10 | 23,19 | 24,02 | 4,32% | - |
| 10.09.2025 | 23,07 | 23,15 | 22,86 | 23,03 | -0,50% | - |
| 09.09.2025 | 23,34 | 23,46 | 22,84 | 23,14 | -0,09% | - |
| 08.09.2025 | 22,08 | 23,18 | 22,03 | 23,16 | 5,01% | - |
| 05.09.2025 | 21,81 | 22,07 | 21,56 | 22,06 | 1,15% | - |
| 04.09.2025 | 21,77 | 21,89 | 21,55 | 21,81 | -0,14% | - |
| 03.09.2025 | 21,95 | 22,16 | 21,80 | 21,84 | -0,66% | - |
| 02.09.2025 | 22,05 | 22,53 | 21,71 | 21,98 | -0,34% | - |
| 01.09.2025 | 22,09 | 22,09 | 22,00 | 22,06 | 0,00% | - |
| 29.08.2025 | 21,83 | 22,10 | 21,63 | 22,06 | 0,96% | - |
| 28.08.2025 | 22,28 | 22,34 | 21,85 | 21,85 | -2,02% | - |
| 27.08.2025 | 22,25 | 22,44 | 22,13 | 22,30 | 0,27% | - |
| 26.08.2025 | 22,54 | 22,54 | 22,03 | 22,24 | -1,33% | - |
| 25.08.2025 | 22,65 | 22,86 | 22,43 | 22,54 | -0,60% | - |
| 22.08.2025 | 22,68 | 22,91 | 22,45 | 22,67 | 0,47% | - |
| 21.08.2025 | 22,82 | 22,89 | 22,50 | 22,57 | -1,27% | - |
| 20.08.2025 | 22,65 | 23,15 | 22,56 | 22,86 | 0,62% | - |
| 19.08.2025 | 22,46 | 22,87 | 22,31 | 22,72 | 1,47% | - |
| 18.08.2025 | 21,90 | 22,75 | 21,83 | 22,39 | 2,10% | - |
| 15.08.2025 | 21,60 | 22,04 | 21,40 | 21,93 | 0,80% | - |
| 14.08.2025 | 22,20 | 22,46 | 21,71 | 21,75 | -2,31% | - |
| 13.08.2025 | 21,73 | 22,29 | 21,53 | 22,27 | 2,34% | - |
| 12.08.2025 | 21,76 | 22,15 | 21,67 | 21,76 | -0,23% | - |
| 11.08.2025 | 21,27 | 21,89 | 21,17 | 21,81 | 2,27% | - |
| 08.08.2025 | 21,43 | 21,75 | 21,11 | 21,32 | -0,54% | - |
| 07.08.2025 | 21,37 | 21,86 | 21,35 | 21,44 | 0,23% | - |
| 06.08.2025 | 22,03 | 22,12 | 21,31 | 21,39 | -2,91% | - |
| 05.08.2025 | 22,20 | 22,50 | 21,74 | 22,03 | -0,81% | - |
| 04.08.2025 | 22,65 | 22,70 | 21,70 | 22,21 | -3,23% | - |
| 01.08.2025 | 23,53 | 24,58 | 22,92 | 22,95 | -2,30% | - |
| 31.07.2025 | 23,83 | 23,94 | 23,39 | 23,49 | -1,51% | - |
| 30.07.2025 | 23,97 | 24,24 | 23,67 | 23,85 | -0,36% | - |
| 29.07.2025 | 24,36 | 24,81 | 23,77 | 23,93 | -1,77% | - |
| 28.07.2025 | 24,81 | 24,97 | 24,12 | 24,36 | -1,38% | - |
| 25.07.2025 | 24,67 | 24,98 | 24,39 | 24,70 | 0,10% | - |
| 24.07.2025 | 25,84 | 25,85 | 24,68 | 24,68 | -4,27% | - |
| 23.07.2025 | 25,58 | 25,96 | 25,43 | 25,78 | 0,68% | - |
| 22.07.2025 | 25,44 | 25,92 | 25,26 | 25,60 | 0,41% | - |
| 21.07.2025 | 25,99 | 26,19 | 25,28 | 25,50 | -1,96% | - |
| 18.07.2025 | 25,86 | 26,37 | 25,71 | 26,01 | 0,42% | - |
| 17.07.2025 | 25,77 | 26,07 | 25,58 | 25,90 | 0,17% | - |
| 16.07.2025 | 25,62 | 26,20 | 25,13 | 25,85 | 0,98% | - |
| 15.07.2025 | 25,59 | 25,87 | 25,24 | 25,60 | -0,06% | - |
| 14.07.2025 | 25,49 | 25,88 | 25,27 | 25,62 | 0,53% | - |
| 11.07.2025 | 25,51 | 26,37 | 25,29 | 25,48 | 1,74% | - |
| 10.07.2025 | 24,58 | 25,13 | 24,48 | 25,05 | 1,77% | - |
| 09.07.2025 | 26,13 | 26,27 | 24,23 | 24,61 | -5,71% | - |
| 08.07.2025 | 25,50 | 26,26 | 25,40 | 26,10 | 2,45% | - |
| 07.07.2025 | 25,96 | 26,46 | 25,38 | 25,48 | -1,89% | - |
| 04.07.2025 | 26,12 | 26,12 | 25,84 | 25,97 | -0,46% | - |
| 03.07.2025 | 25,58 | 26,24 | 25,57 | 26,09 | 2,09% | - |
| 02.07.2025 | 25,57 | 25,91 | 25,36 | 25,55 | 0,04% | - |
| 01.07.2025 | 25,60 | 25,82 | 25,31 | 25,54 | -0,33% | - |
| 30.06.2025 | 25,68 | 25,84 | 25,21 | 25,63 | -0,33% | - |
| 27.06.2025 | 26,01 | 26,38 | 25,44 | 25,71 | -0,85% | - |
| 26.06.2025 | 25,91 | 26,18 | 25,74 | 25,93 | 0,17% | - |
| 25.06.2025 | 26,40 | 26,51 | 25,84 | 25,89 | -1,97% | - |
| 24.06.2025 | 26,92 | 27,17 | 26,38 | 26,41 | -1,68% | - |
| 23.06.2025 | 27,68 | 27,89 | 26,56 | 26,86 | -2,80% | - |
| 20.06.2025 | 28,13 | 28,48 | 27,34 | 27,63 | -1,78% | - |
| 19.06.2025 | 28,43 | 28,48 | 28,13 | 28,13 | -1,02% | - |
| 18.06.2025 | 28,24 | 28,63 | 27,98 | 28,42 | 0,66% | - |
| 17.06.2025 | 27,63 | 28,26 | 27,28 | 28,24 | 2,36% | - |
| 16.06.2025 | 27,84 | 28,04 | 26,78 | 27,59 | -0,74% | - |
| 13.06.2025 | 27,48 | 28,06 | 27,18 | 27,79 | 1,26% | - |
| 12.06.2025 | 27,82 | 27,97 | 27,20 | 27,45 | -1,77% | - |
| 11.06.2025 | 27,60 | 27,98 | 27,22 | 27,94 | 1,38% | - |
| 10.06.2025 | 27,51 | 27,85 | 27,38 | 27,56 | 0,22% | - |
| 09.06.2025 | 28,12 | 28,42 | 27,35 | 27,50 | -2,34% | - |
| 06.06.2025 | 27,57 | 28,19 | 27,29 | 28,16 | 2,03% | - |
| 05.06.2025 | 27,63 | 27,82 | 27,30 | 27,60 | -0,09% | - |
| 04.06.2025 | 28,42 | 28,45 | 27,30 | 27,63 | -2,90% | - |
| 03.06.2025 | 28,89 | 29,12 | 28,30 | 28,45 | -1,68% | - |
| 02.06.2025 | 29,77 | 29,77 | 28,61 | 28,94 | -2,76% | - |
| 30.05.2025 | 29,00 | 29,97 | 28,96 | 29,76 | 2,39% | - |