27,790€
0,49%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 22,83 | 23,25 | 22,50 | 22,83 | -0,04% | - |
| 17.03.2025 | 22,21 | 22,96 | 22,17 | 22,84 | 2,47% | - |
| 14.03.2025 | 21,99 | 22,49 | 21,85 | 22,29 | 1,64% | - |
| 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% | - |