35,100€
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 35,90 | 36,20 | 35,90 | 36,20 | 3,13% | - |
| 29.10.2026 | 35,00 | 35,10 | 35,00 | 35,10 | -0,85% | - |
| 28.10.2026 | 35,50 | 35,50 | 35,40 | 35,40 | 1,14% | - |
| 27.10.2026 | 34,90 | 35,00 | 34,90 | 35,00 | -1,13% | - |
| 26.10.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 23.10.2026 | 35,30 | 35,30 | 35,20 | 35,20 | -0,56% | - |
| 22.10.2026 | 35,50 | 35,50 | 35,40 | 35,40 | -1,12% | - |
| 21.10.2026 | 35,70 | 35,80 | 35,70 | 35,80 | 2,87% | - |
| 20.10.2026 | 34,70 | 34,80 | 34,70 | 34,80 | 1,16% | - |
| 19.10.2026 | 34,70 | 34,70 | 34,40 | 34,40 | 0,00% | - |
| 16.10.2026 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | - |
| 15.10.2026 | 34,30 | 34,30 | 34,00 | 34,20 | 0,88% | - |
| 14.10.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 2,42% | - |
| 13.10.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 1,85% | - |
| 12.10.2026 | 32,60 | 32,60 | 32,50 | 32,50 | -0,91% | - |
| 09.10.2026 | 32,50 | 32,80 | 32,50 | 32,80 | 0,31% | - |
| 08.10.2026 | 32,50 | 33,10 | 32,20 | 32,70 | 4,14% | - |
| 07.10.2026 | 31,40 | 31,40 | 31,30 | 31,40 | -0,95% | - |
| 06.10.2026 | 32,10 | 32,30 | 31,70 | 31,70 | -1,55% | - |
| 05.10.2026 | 31,70 | 32,20 | 31,70 | 32,20 | 0,31% | - |
| 02.10.2026 | 32,20 | 32,30 | 32,00 | 32,10 | -2,13% | - |
| 01.10.2026 | 32,90 | 33,10 | 32,80 | 32,80 | -2,96% | - |
| 30.09.2026 | 33,70 | 33,80 | 33,70 | 33,80 | 2,11% | - |
| 28.09.2026 | 33,10 | 33,10 | 33,00 | 33,10 | 1,85% | - |
| 25.09.2026 | 32,50 | 32,60 | 32,50 | 32,50 | 3,83% | - |
| 24.09.2026 | 31,90 | 31,90 | 31,30 | 31,30 | -0,63% | - |
| 23.09.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 2,61% | - |
| 21.09.2026 | 30,60 | 30,70 | 30,60 | 30,70 | 2,33% | - |
| 18.09.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 1,01% | - |
| 17.09.2026 | 29,70 | 29,90 | 29,70 | 29,70 | 0,68% | - |
| 16.09.2026 | 29,10 | 29,50 | 29,10 | 29,50 | -0,67% | - |
| 15.09.2026 | 30,10 | 30,60 | 29,50 | 29,70 | -1,98% | - |
| 14.09.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 11.09.2026 | 30,30 | 30,40 | 30,30 | 30,40 | -0,33% | - |
| 10.09.2026 | 30,30 | 30,90 | 30,30 | 30,50 | 0,66% | - |
| 09.09.2026 | 31,10 | 31,10 | 30,30 | 30,30 | 1,34% | - |
| 08.09.2026 | 29,90 | 30,10 | 29,90 | 29,90 | 0,00% | - |
| 07.09.2026 | 30,10 | 30,10 | 29,90 | 29,90 | -1,32% | - |
| 03.09.2026 | 30,30 | 30,70 | 30,10 | 30,30 | 1,00% | - |
| 02.09.2026 | 29,90 | 30,10 | 29,90 | 30,00 | -3,23% | - |
| 31.08.2026 | 31,10 | 31,10 | 31,00 | 31,00 | -1,59% | - |
| 28.08.2026 | 31,30 | 31,50 | 31,30 | 31,50 | -1,25% | - |
| 27.08.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -4,49% | - |
| 25.08.2026 | 33,10 | 33,40 | 32,90 | 33,40 | 6,71% | - |
| 24.08.2026 | 31,70 | 31,70 | 31,30 | 31,30 | -1,26% | - |
| 21.08.2026 | 31,50 | 31,90 | 31,50 | 31,70 | -0,63% | - |
| 20.08.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -1,85% | - |
| 19.08.2026 | 31,70 | 32,50 | 31,50 | 32,50 | 0,00% | - |
| 18.08.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 0,93% | - |
| 17.08.2026 | 32,30 | 32,30 | 32,20 | 32,20 | 0,31% | - |
| 14.08.2026 | 32,70 | 32,80 | 31,90 | 32,10 | -0,93% | - |
| 13.08.2026 | 32,30 | 32,50 | 32,30 | 32,40 | 1,89% | - |
| 12.08.2026 | 31,70 | 31,90 | 31,70 | 31,80 | -3,05% | - |
| 11.08.2026 | 32,70 | 32,80 | 32,70 | 32,80 | 1,86% | - |
| 10.08.2026 | 32,30 | 32,30 | 32,20 | 32,20 | -2,42% | - |
| 07.08.2026 | 32,90 | 33,00 | 32,90 | 33,00 | 0,30% | - |
| 06.08.2026 | 32,70 | 32,90 | 32,70 | 32,90 | -0,60% | - |
| 05.08.2026 | 33,10 | 33,30 | 32,70 | 33,10 | 0,00% | - |
| 04.08.2026 | 33,00 | 33,10 | 33,00 | 33,10 | 0,61% | - |
| 03.08.2026 | 31,90 | 33,70 | 31,90 | 32,90 | 4,44% | - |
| 31.07.2026 | 31,30 | 31,90 | 30,70 | 31,50 | 0,64% | - |
| 30.07.2026 | 30,50 | 31,50 | 30,30 | 31,30 | 2,62% | - |
| 29.07.2026 | 30,70 | 31,10 | 30,50 | 30,50 | 3,04% | - |
| 28.07.2026 | 28,90 | 29,60 | 28,90 | 29,60 | 3,14% | - |
| 27.07.2026 | 28,90 | 28,90 | 28,70 | 28,70 | 2,14% | - |
| 23.07.2026 | 28,30 | 28,30 | 28,10 | 28,10 | 0,00% | - |
| 22.07.2026 | 27,50 | 28,50 | 27,40 | 28,10 | 0,36% | - |
| 21.07.2026 | 28,10 | 28,10 | 27,90 | 28,00 | 5,66% | - |
| 20.07.2026 | 26,70 | 26,70 | 26,50 | 26,50 | 0,76% | - |
| 17.07.2026 | 25,90 | 26,70 | 25,80 | 26,30 | 3,14% | - |
| 16.07.2026 | 26,10 | 26,10 | 24,50 | 25,50 | -2,30% | - |
| 15.07.2026 | 25,70 | 26,10 | 25,60 | 26,10 | 2,35% | - |
| 14.07.2026 | 25,90 | 25,90 | 25,50 | 25,50 | 0,79% | - |
| 13.07.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -2,32% | - |
| 10.07.2026 | 25,90 | 26,10 | 25,90 | 25,90 | -1,52% | - |
| 09.07.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,00% | - |
| 07.07.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 1,54% | - |
| 06.07.2026 | 27,50 | 27,70 | 25,90 | 25,90 | -6,16% | - |
| 03.07.2026 | 27,50 | 27,60 | 27,50 | 27,60 | -0,72% | - |
| 02.07.2026 | 27,70 | 27,90 | 27,70 | 27,80 | 0,36% | - |
| 01.07.2026 | 27,10 | 27,70 | 27,10 | 27,70 | -6,10% | - |
| 29.06.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 3,87% | - |
| 26.06.2026 | 28,50 | 28,50 | 28,30 | 28,40 | -1,73% | - |
| 25.06.2026 | 29,10 | 29,50 | 28,70 | 28,90 | -2,69% | - |
| 24.06.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -1,00% | - |
| 23.06.2026 | 29,30 | 30,10 | 29,30 | 30,00 | 0,33% | - |
| 22.06.2026 | 29,30 | 30,30 | 29,30 | 29,90 | 1,36% | - |
| 19.06.2026 | 29,70 | 29,70 | 29,50 | 29,50 | 2,08% | - |
| 18.06.2026 | 28,70 | 28,90 | 28,70 | 28,90 | 3,96% | - |
| 16.06.2026 | 27,70 | 27,80 | 27,70 | 27,80 | -5,44% | - |
| 15.06.2026 | 28,90 | 29,40 | 28,90 | 29,40 | 2,44% | - |
| 12.06.2026 | 29,20 | 29,70 | 28,70 | 28,70 | 0,70% | - |
| 11.06.2026 | 28,70 | 28,70 | 28,50 | 28,50 | -0,70% | - |
| 10.06.2026 | 27,70 | 28,90 | 27,50 | 28,70 | 3,24% | - |
| 09.06.2026 | 27,30 | 27,80 | 27,30 | 27,80 | 2,58% | - |
| 05.06.2026 | 26,50 | 27,30 | 26,50 | 27,10 | 6,27% | - |
| 04.06.2026 | 25,90 | 25,90 | 25,50 | 25,50 | -1,54% | - |
| 03.06.2026 | 26,30 | 26,30 | 25,70 | 25,90 | 2,37% | - |
| 02.06.2026 | 26,30 | 26,90 | 25,30 | 25,30 | 4,98% | - |
| 01.06.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 2,55% | - |