26,100€
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 25,70 | 26,40 | 25,50 | 25,50 | -2,30% | - |
| 07.04.2026 | 25,10 | 26,10 | 25,10 | 26,10 | 3,53% | - |
| 02.04.2026 | 24,64 | 25,48 | 24,35 | 25,21 | 2,04% | - |
| 01.04.2026 | 24,69 | 24,89 | 24,51 | 24,71 | 2,47% | - |
| 31.03.2026 | 24,26 | 24,52 | 23,74 | 24,11 | -1,95% | - |
| 30.03.2026 | 24,39 | 24,71 | 24,15 | 24,59 | 2,44% | - |
| 27.03.2026 | 24,37 | 24,50 | 23,76 | 24,01 | -0,83% | - |
| 26.03.2026 | 23,84 | 24,38 | 23,74 | 24,21 | 0,92% | - |
| 25.03.2026 | 24,35 | 24,52 | 23,89 | 23,99 | -0,87% | - |
| 24.03.2026 | 23,97 | 24,39 | 23,82 | 24,20 | 0,60% | - |
| 23.03.2026 | 22,84 | 24,06 | 22,63 | 24,05 | 5,32% | - |
| 20.03.2026 | 22,81 | 23,30 | 22,65 | 22,84 | 0,04% | - |
| 19.03.2026 | 23,27 | 23,55 | 22,80 | 22,83 | -2,48% | - |
| 18.03.2026 | 23,19 | 23,58 | 23,01 | 23,41 | 1,54% | - |
| 17.03.2026 | 22,93 | 23,06 | 22,72 | 23,05 | 1,19% | - |
| 16.03.2026 | 22,58 | 23,05 | 22,24 | 22,78 | 1,18% | - |
| 13.03.2026 | 22,13 | 22,67 | 22,02 | 22,52 | 0,58% | - |
| 12.03.2026 | 22,47 | 22,47 | 22,31 | 22,39 | -0,49% | - |
| 11.03.2026 | 22,96 | 23,18 | 22,35 | 22,50 | -2,70% | - |
| 10.03.2026 | 23,26 | 23,43 | 22,72 | 23,12 | -1,34% | - |
| 09.03.2026 | 23,68 | 23,90 | 22,83 | 23,44 | -2,60% | - |
| 06.03.2026 | 24,33 | 24,40 | 23,89 | 24,06 | -1,35% | - |
| 05.03.2026 | 24,59 | 24,91 | 24,34 | 24,39 | -2,28% | - |
| 04.03.2026 | 24,70 | 25,07 | 24,35 | 24,96 | 0,62% | - |
| 03.03.2026 | 24,22 | 24,94 | 24,06 | 24,81 | 0,69% | - |
| 02.03.2026 | 23,68 | 24,79 | 23,59 | 24,64 | 3,88% | - |
| 27.02.2026 | 23,12 | 24,33 | 22,64 | 23,72 | 4,08% | - |
| 26.02.2026 | 22,02 | 22,95 | 21,94 | 22,79 | 3,71% | - |
| 25.02.2026 | 21,81 | 22,13 | 21,58 | 21,97 | 0,50% | - |
| 24.02.2026 | 21,97 | 22,22 | 21,55 | 21,86 | -0,57% | - |
| 23.02.2026 | 22,47 | 22,54 | 21,53 | 21,99 | -2,76% | - |
| 20.02.2026 | 22,47 | 22,63 | 22,00 | 22,61 | 0,60% | - |
| 19.02.2026 | 22,42 | 23,51 | 22,32 | 22,48 | 0,65% | - |
| 18.02.2026 | 21,40 | 22,75 | 20,19 | 22,33 | 4,61% | - |
| 17.02.2026 | 20,94 | 21,75 | 20,94 | 21,35 | 1,64% | - |
| 16.02.2026 | 20,96 | 21,00 | 20,96 | 21,00 | -1,62% | - |
| 13.02.2026 | 20,93 | 21,35 | 20,57 | 21,35 | -0,12% | - |
| 12.02.2026 | 21,94 | 22,12 | 21,08 | 21,37 | -1,36% | - |
| 11.02.2026 | 21,65 | 21,67 | 21,65 | 21,67 | -1,32% | - |
| 10.02.2026 | 21,69 | 22,03 | 21,56 | 21,96 | 1,46% | - |
| 09.02.2026 | 21,80 | 21,80 | 21,10 | 21,64 | -0,30% | - |
| 06.02.2026 | 21,51 | 21,87 | 21,34 | 21,71 | 1,73% | - |
| 05.02.2026 | 21,14 | 21,73 | 21,14 | 21,34 | -1,73% | - |
| 04.02.2026 | 20,88 | 22,22 | 20,88 | 21,71 | 5,11% | - |
| 03.02.2026 | 20,93 | 21,26 | 20,56 | 20,66 | -0,51% | - |
| 02.02.2026 | 19,98 | 20,95 | 19,78 | 20,76 | 4,15% | - |
| 30.01.2026 | 19,40 | 19,94 | 19,30 | 19,93 | 2,02% | - |
| 29.01.2026 | 19,68 | 19,87 | 19,27 | 19,54 | -0,69% | - |
| 28.01.2026 | 19,50 | 19,77 | 19,20 | 19,67 | -1,18% | - |
| 27.01.2026 | 19,92 | 19,92 | 19,91 | 19,91 | 0,42% | - |
| 26.01.2026 | 20,30 | 20,42 | 19,71 | 19,83 | -3,83% | - |
| 23.01.2026 | 20,52 | 20,62 | 20,45 | 20,62 | 0,10% | - |
| 22.01.2026 | 20,50 | 20,77 | 20,34 | 20,60 | -0,29% | - |
| 21.01.2026 | 20,94 | 21,19 | 20,16 | 20,66 | -0,39% | - |
| 20.01.2026 | 20,38 | 20,98 | 20,05 | 20,74 | 1,54% | - |
| 19.01.2026 | 20,46 | 20,46 | 20,42 | 20,42 | -1,16% | - |
| 16.01.2026 | 21,07 | 21,89 | 20,46 | 20,66 | -1,76% | - |
| 15.01.2026 | 20,68 | 21,45 | 20,33 | 21,03 | 1,96% | - |
| 14.01.2026 | 19,83 | 20,83 | 19,74 | 20,63 | 3,60% | - |
| 13.01.2026 | 20,44 | 20,55 | 19,89 | 19,91 | -1,40% | - |
| 12.01.2026 | 19,31 | 20,26 | 19,07 | 20,19 | 4,13% | - |
| 09.01.2026 | 19,51 | 19,90 | 19,03 | 19,39 | -0,78% | - |
| 08.01.2026 | 19,30 | 19,74 | 19,23 | 19,54 | 1,60% | - |
| 07.01.2026 | 19,47 | 19,58 | 18,73 | 19,24 | -1,21% | - |
| 06.01.2026 | 19,60 | 19,80 | 19,28 | 19,47 | 0,44% | - |
| 05.01.2026 | 20,06 | 20,24 | 19,17 | 19,39 | -2,18% | - |
| 02.01.2026 | 19,62 | 19,96 | 19,38 | 19,82 | 0,96% | - |
| 30.12.2025 | 19,62 | 19,63 | 19,62 | 19,63 | 0,26% | - |
| 29.12.2025 | 19,43 | 19,65 | 19,13 | 19,58 | 1,24% | - |
| 23.12.2025 | 19,05 | 19,73 | 18,90 | 19,34 | 1,42% | - |
| 22.12.2025 | 19,02 | 19,44 | 18,62 | 19,07 | 0,89% | - |
| 19.12.2025 | 18,71 | 19,49 | 18,45 | 18,90 | 0,59% | - |
| 18.12.2025 | 19,99 | 20,12 | 18,44 | 18,79 | -5,66% | - |
| 17.12.2025 | 20,27 | 20,40 | 19,76 | 19,92 | -1,58% | - |
| 16.12.2025 | 20,22 | 20,49 | 19,93 | 20,24 | -0,12% | - |
| 15.12.2025 | 20,99 | 21,10 | 20,10 | 20,27 | -5,24% | - |
| 12.12.2025 | 21,34 | 21,61 | 21,34 | 21,39 | 0,73% | - |
| 11.12.2025 | 21,49 | 21,77 | 20,99 | 21,23 | -1,58% | - |
| 10.12.2025 | 21,09 | 21,65 | 20,92 | 21,57 | 2,79% | - |
| 09.12.2025 | 20,18 | 21,05 | 20,12 | 20,99 | 3,89% | - |
| 08.12.2025 | 18,90 | 20,47 | 18,82 | 20,20 | 7,52% | - |
| 05.12.2025 | 20,49 | 20,56 | 18,57 | 18,79 | -7,41% | 2,00 |
| 04.12.2025 | 19,61 | 20,58 | 19,37 | 20,29 | 1,17% | - |
| 03.12.2025 | 21,73 | 21,85 | 19,87 | 20,06 | -9,13% | 2,00 |
| 02.12.2025 | 23,13 | 23,53 | 22,07 | 22,07 | -3,29% | - |
| 01.12.2025 | 23,61 | 23,63 | 22,26 | 22,82 | -3,43% | - |
| 28.11.2025 | 23,69 | 24,00 | 23,52 | 23,63 | -0,51% | - |
| 27.11.2025 | 23,71 | 23,75 | 23,70 | 23,75 | -0,21% | - |
| 26.11.2025 | 24,19 | 24,35 | 23,70 | 23,80 | -2,84% | - |
| 25.11.2025 | 24,28 | 24,63 | 24,19 | 24,50 | 0,60% | - |
| 24.11.2025 | 25,60 | 25,69 | 24,19 | 24,35 | -3,07% | 18,00 |
| 21.11.2025 | 25,28 | 25,35 | 25,07 | 25,12 | -2,97% | - |
| 20.11.2025 | 26,09 | 26,61 | 25,71 | 25,89 | -1,35% | - |
| 19.11.2025 | 26,06 | 26,68 | 25,93 | 26,25 | 1,61% | 18,00 |
| 18.11.2025 | 25,53 | 25,87 | 25,00 | 25,83 | 1,12% | - |
| 17.11.2025 | 25,71 | 25,84 | 25,27 | 25,55 | -0,70% | - |
| 14.11.2025 | 25,72 | 25,89 | 25,10 | 25,73 | -0,96% | - |
| 13.11.2025 | 25,90 | 26,46 | 25,70 | 25,98 | -0,76% | - |
| 12.11.2025 | 26,26 | 26,36 | 25,89 | 26,18 | 0,62% | - |
| 11.11.2025 | 26,04 | 26,60 | 25,82 | 26,02 | 1,60% | - |