Cinemark Holdings Inc.
[WKN: A0MK44 | ISIN: US17243V1026]
Aktienkurse
30,935€ 0,47%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid: Ask:

Aktienkurse zur Cinemark Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 31,26 31,26 30,76 30,94 0,47% -
21.11.2024 31,09 31,37 30,24 30,79 -1,09% -
20.11.2024 31,57 32,42 30,96 31,13 -1,14% -
19.11.2024 30,18 31,58 29,83 31,49 4,10% -
18.11.2024 30,22 30,36 29,64 30,25 0,13% -
15.11.2024 30,37 31,05 30,10 30,21 -0,56% -
14.11.2024 30,11 30,88 30,00 30,38 0,83% -
13.11.2024 30,82 31,51 29,98 30,13 -2,21% -
12.11.2024 30,25 31,21 30,25 30,81 1,85% -
11.11.2024 29,40 30,50 29,40 30,25 2,93% -
08.11.2024 28,97 29,68 28,97 29,39 1,47% -
07.11.2024 28,67 29,31 28,18 28,97 1,31% -
06.11.2024 27,59 28,80 27,59 28,59 5,19% -
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% -