21,270€
-0,77%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 29,84 | 29,86 | 28,66 | 29,06 | -1,47% | - |
| 28.05.2025 | 29,75 | 29,93 | 28,99 | 29,50 | -0,44% | - |
| 27.05.2025 | 28,77 | 29,64 | 28,72 | 29,63 | 2,76% | - |
| 26.05.2025 | 28,71 | 28,86 | 28,45 | 28,83 | 0,80% | - |
| 23.05.2025 | 28,73 | 28,97 | 28,24 | 28,60 | -0,45% | - |
| 22.05.2025 | 28,42 | 28,89 | 28,34 | 28,73 | 1,27% | - |
| 21.05.2025 | 27,89 | 28,67 | 27,55 | 28,37 | 1,36% | - |
| 20.05.2025 | 28,17 | 28,29 | 27,87 | 27,99 | -0,64% | - |
| 19.05.2025 | 28,24 | 28,33 | 27,94 | 28,17 | -1,30% | - |
| 16.05.2025 | 28,50 | 28,78 | 28,35 | 28,54 | 0,42% | - |
| 15.05.2025 | 27,89 | 28,58 | 27,60 | 28,42 | 1,94% | - |
| 14.05.2025 | 27,39 | 28,03 | 27,09 | 27,88 | 1,81% | - |
| 13.05.2025 | 27,35 | 27,54 | 27,06 | 27,39 | 0,04% | - |
| 12.05.2025 | 27,79 | 28,93 | 26,93 | 27,38 | -1,35% | - |
| 09.05.2025 | 27,62 | 27,85 | 27,20 | 27,75 | 0,34% | - |
| 08.05.2025 | 27,16 | 27,91 | 27,16 | 27,66 | 0,22% | - |
| 07.05.2025 | 27,30 | 27,80 | 27,14 | 27,60 | 1,83% | - |
| 06.05.2025 | 26,33 | 27,25 | 25,82 | 27,10 | 2,92% | - |
| 05.05.2025 | 26,73 | 26,73 | 24,57 | 26,33 | -1,86% | - |
| 02.05.2025 | 26,41 | 26,98 | 24,89 | 26,83 | 1,71% | - |
| 30.04.2025 | 26,15 | 26,39 | 25,86 | 26,38 | 0,82% | - |
| 29.04.2025 | 26,34 | 26,49 | 26,05 | 26,17 | -0,36% | - |
| 28.04.2025 | 25,86 | 26,44 | 25,84 | 26,26 | 1,14% | - |
| 25.04.2025 | 25,46 | 26,28 | 25,37 | 25,97 | 1,68% | - |
| 24.04.2025 | 25,65 | 25,73 | 25,29 | 25,54 | -0,31% | - |
| 23.04.2025 | 25,76 | 26,31 | 25,51 | 25,62 | -0,50% | - |
| 22.04.2025 | 24,71 | 25,80 | 24,68 | 25,75 | 2,77% | - |
| 17.04.2025 | 24,62 | 25,13 | 24,26 | 25,05 | 1,54% | - |
| 16.04.2025 | 25,03 | 25,03 | 24,31 | 24,67 | -1,38% | - |
| 15.04.2025 | 24,46 | 25,10 | 24,43 | 25,02 | 1,71% | - |
| 14.04.2025 | 25,14 | 25,14 | 24,02 | 24,60 | 0,02% | - |
| 11.04.2025 | 24,27 | 24,80 | 23,97 | 24,59 | 1,28% | 200,00 |
| 10.04.2025 | 24,36 | 24,50 | 23,47 | 24,28 | -0,82% | - |
| 09.04.2025 | 22,59 | 24,98 | 22,40 | 24,48 | 5,75% | - |
| 08.04.2025 | 23,57 | 24,35 | 23,07 | 23,15 | -1,49% | - |
| 07.04.2025 | 22,43 | 24,91 | 21,30 | 23,50 | 4,84% | - |
| 04.04.2025 | 22,61 | 23,17 | 21,74 | 22,42 | -1,21% | - |
| 03.04.2025 | 22,84 | 22,84 | 21,55 | 22,69 | -0,90% | - |
| 02.04.2025 | 22,72 | 23,03 | 22,37 | 22,90 | 0,59% | - |
| 01.04.2025 | 22,94 | 23,16 | 22,55 | 22,76 | -1,41% | - |
| 31.03.2025 | 22,93 | 23,11 | 22,24 | 23,09 | 0,59% | - |
| 28.03.2025 | 23,90 | 23,91 | 22,85 | 22,95 | -3,81% | - |
| 27.03.2025 | 24,19 | 24,38 | 23,80 | 23,86 | -1,69% | - |
| 26.03.2025 | 23,74 | 24,31 | 23,66 | 24,27 | 2,10% | - |
| 25.03.2025 | 23,49 | 23,96 | 23,07 | 23,77 | 1,19% | - |
| 24.03.2025 | 24,21 | 24,68 | 23,39 | 23,49 | -2,53% | 70,00 |
| 21.03.2025 | 24,35 | 24,63 | 23,93 | 24,10 | -1,11% | - |
| 20.03.2025 | 24,28 | 24,65 | 23,84 | 24,37 | 1,75% | - |
| 19.03.2025 | 22,85 | 24,00 | 22,85 | 23,95 | 4,91% | - |