22,360€
1,96%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 21,99 | 22,45 | 21,85 | 22,37 | 1,98% | - |
| 13.03.2025 | 21,91 | 22,43 | 21,66 | 21,93 | -0,05% | - |
| 12.03.2025 | 22,16 | 22,38 | 21,73 | 21,94 | -0,59% | - |
| 11.03.2025 | 22,41 | 22,55 | 21,80 | 22,07 | -1,65% | - |
| 10.03.2025 | 22,53 | 22,64 | 22,10 | 22,44 | -0,42% | - |
| 07.03.2025 | 21,96 | 23,10 | 21,79 | 22,54 | 2,81% | - |
| 06.03.2025 | 21,97 | 22,00 | 21,44 | 21,92 | -1,11% | - |
| 05.03.2025 | 22,96 | 23,11 | 22,06 | 22,17 | -3,86% | - |
| 04.03.2025 | 23,23 | 23,85 | 22,72 | 23,06 | -1,03% | - |
| 03.03.2025 | 24,83 | 24,88 | 23,27 | 23,30 | -5,57% | - |
| 28.02.2025 | 24,69 | 24,81 | 24,28 | 24,67 | -0,14% | - |
| 27.02.2025 | 24,76 | 25,10 | 24,44 | 24,71 | -0,26% | - |
| 26.02.2025 | 25,36 | 25,61 | 24,41 | 24,77 | -2,54% | - |
| 25.02.2025 | 25,80 | 25,86 | 24,86 | 25,42 | -2,02% | - |
| 24.02.2025 | 26,24 | 26,43 | 25,68 | 25,94 | -1,24% | - |
| 21.02.2025 | 26,46 | 26,97 | 25,83 | 26,27 | -0,49% | - |
| 20.02.2025 | 27,56 | 27,56 | 25,28 | 26,40 | -3,56% | - |
| 19.02.2025 | 31,65 | 32,18 | 26,43 | 27,37 | -13,69% | 34,00 |
| 18.02.2025 | 31,14 | 31,94 | 31,12 | 31,71 | 1,83% | - |
| 17.02.2025 | 31,02 | 31,17 | 31,02 | 31,14 | 0,27% | 154,00 |
| 14.02.2025 | 31,07 | 31,45 | 30,43 | 31,06 | -0,11% | - |
| 13.02.2025 | 30,72 | 31,20 | 30,56 | 31,09 | 1,57% | - |
| 12.02.2025 | 30,18 | 30,67 | 29,88 | 30,61 | 1,41% | 34,00 |
| 11.02.2025 | 30,17 | 30,29 | 29,70 | 30,19 | 0,12% | - |
| 10.02.2025 | 30,05 | 30,50 | 29,74 | 30,15 | 0,27% | - |
| 07.02.2025 | 29,85 | 30,16 | 29,76 | 30,07 | 0,96% | - |
| 06.02.2025 | 29,37 | 30,07 | 29,37 | 29,79 | 1,46% | - |
| 05.02.2025 | 28,39 | 29,93 | 28,16 | 29,36 | 3,36% | - |
| 04.02.2025 | 28,32 | 28,80 | 28,05 | 28,40 | 0,60% | - |
| 03.02.2025 | 27,40 | 28,40 | 27,31 | 28,23 | 2,32% | - |
| 31.01.2025 | 27,76 | 27,93 | 27,34 | 27,59 | -0,29% | - |
| 30.01.2025 | 27,85 | 28,42 | 27,48 | 27,67 | -0,45% | - |
| 29.01.2025 | 27,64 | 27,85 | 27,50 | 27,80 | 0,52% | - |
| 28.01.2025 | 27,37 | 28,09 | 27,37 | 27,65 | 1,17% | - |
| 27.01.2025 | 27,70 | 27,88 | 27,22 | 27,33 | -1,23% | - |
| 24.01.2025 | 28,67 | 28,67 | 27,50 | 27,67 | -2,17% | - |
| 23.01.2025 | 28,16 | 28,30 | 27,81 | 28,29 | 0,34% | - |
| 22.01.2025 | 27,63 | 28,70 | 27,49 | 28,19 | 1,99% | - |
| 21.01.2025 | 27,63 | 27,85 | 27,28 | 27,64 | 0,05% | - |
| 20.01.2025 | 27,83 | 27,85 | 27,60 | 27,63 | -0,91% | - |
| 17.01.2025 | 27,74 | 28,30 | 27,74 | 27,88 | 0,43% | - |
| 16.01.2025 | 28,23 | 28,48 | 27,70 | 27,76 | -1,87% | - |
| 15.01.2025 | 28,48 | 29,67 | 28,25 | 28,29 | -0,95% | - |
| 14.01.2025 | 29,04 | 29,31 | 28,50 | 28,56 | -1,38% | - |
| 13.01.2025 | 29,41 | 29,59 | 28,82 | 28,96 | -1,66% | - |
| 10.01.2025 | 29,50 | 29,65 | 28,95 | 29,45 | -0,17% | - |
| 09.01.2025 | 29,49 | 29,55 | 29,45 | 29,50 | 0,12% | - |
| 08.01.2025 | 29,57 | 29,77 | 29,11 | 29,47 | -0,37% | - |
| 07.01.2025 | 29,39 | 29,77 | 29,26 | 29,58 | 0,78% | - |
| 06.01.2025 | 30,12 | 30,13 | 28,57 | 29,35 | -2,43% | - |
| 03.01.2025 | 30,16 | 30,32 | 29,75 | 30,08 | -0,40% | 70,00 |
| 02.01.2025 | 29,60 | 30,47 | 29,60 | 30,20 | 2,55% | - |
| 30.12.2024 | 29,69 | 29,69 | 29,45 | 29,45 | 0,91% | - |
| 27.12.2024 | 29,30 | 29,44 | 29,04 | 29,18 | -0,44% | - |
| 23.12.2024 | 29,56 | 29,81 | 29,12 | 29,31 | -3,04% | - |
| 20.12.2024 | 30,27 | 30,31 | 29,22 | 30,23 | 0,20% | - |
| 19.12.2024 | 29,87 | 30,88 | 29,76 | 30,17 | 0,80% | - |
| 18.12.2024 | 30,08 | 30,73 | 29,50 | 29,93 | -0,37% | - |
| 17.12.2024 | 30,56 | 30,64 | 29,64 | 30,04 | -1,73% | - |
| 16.12.2024 | 30,61 | 30,93 | 30,12 | 30,57 | -0,26% | - |
| 13.12.2024 | 31,48 | 31,62 | 30,62 | 30,65 | -2,73% | - |
| 12.12.2024 | 31,47 | 32,00 | 31,23 | 31,51 | 0,25% | - |
| 11.12.2024 | 31,93 | 32,23 | 31,21 | 31,43 | -1,19% | - |
| 10.12.2024 | 31,56 | 32,59 | 31,47 | 31,81 | 0,70% | - |
| 09.12.2024 | 33,27 | 33,43 | 31,45 | 31,59 | -5,11% | - |
| 06.12.2024 | 33,47 | 33,57 | 32,75 | 33,29 | -0,30% | - |
| 05.12.2024 | 33,63 | 33,85 | 33,33 | 33,39 | -0,48% | 120,00 |
| 04.12.2024 | 33,78 | 34,13 | 32,85 | 33,55 | -0,71% | - |
| 03.12.2024 | 34,31 | 34,36 | 33,27 | 33,79 | -1,49% | - |
| 02.12.2024 | 32,61 | 34,52 | 32,31 | 34,30 | 4,93% | - |
| 29.11.2024 | 32,07 | 33,13 | 31,69 | 32,69 | 1,93% | 10,00 |
| 28.11.2024 | 32,35 | 32,45 | 32,01 | 32,07 | -1,05% | - |
| 27.11.2024 | 31,31 | 32,60 | 31,07 | 32,41 | 3,58% | - |
| 26.11.2024 | 31,68 | 32,44 | 31,11 | 31,29 | -1,23% | 119,00 |
| 25.11.2024 | 31,32 | 32,19 | 31,00 | 31,68 | 1,15% | 90,00 |
| 22.11.2024 | 31,26 | 31,57 | 30,67 | 31,32 | 1,72% | - |
| 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% | - |