15,950€
-0,37%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 15,97 | 16,21 | 15,86 | 15,86 | -0,95% | - |
| 09.05.2024 | 16,16 | 16,21 | 15,86 | 16,01 | -1,05% | - |
| 08.05.2024 | 16,25 | 16,25 | 15,91 | 16,18 | 0,19% | - |
| 07.05.2024 | 15,83 | 16,18 | 15,43 | 16,15 | 2,02% | - |
| 06.05.2024 | 16,45 | 16,55 | 15,79 | 15,83 | -3,59% | - |
| 03.05.2024 | 16,40 | 17,17 | 16,31 | 16,42 | 0,12% | - |
| 02.05.2024 | 15,94 | 17,53 | 15,94 | 16,40 | 1,99% | - |
| 30.04.2024 | 16,29 | 16,42 | 15,96 | 16,08 | -1,47% | - |
| 29.04.2024 | 16,35 | 16,61 | 16,18 | 16,32 | -1,21% | - |
| 26.04.2024 | 16,17 | 16,59 | 16,17 | 16,52 | 1,23% | - |
| 25.04.2024 | 16,61 | 16,61 | 16,06 | 16,32 | -1,57% | - |
| 24.04.2024 | 16,66 | 16,72 | 16,33 | 16,58 | -0,24% | - |
| 23.04.2024 | 16,77 | 17,05 | 16,59 | 16,62 | -0,95% | - |
| 22.04.2024 | 17,10 | 17,31 | 16,76 | 16,78 | -1,93% | - |
| 19.04.2024 | 17,03 | 17,20 | 16,73 | 17,11 | 0,35% | - |
| 18.04.2024 | 16,99 | 17,38 | 16,98 | 17,05 | 0,47% | - |
| 17.04.2024 | 16,73 | 17,47 | 16,73 | 16,97 | -0,64% | - |
| 16.04.2024 | 16,64 | 17,16 | 16,30 | 17,08 | 2,28% | - |
| 15.04.2024 | 16,71 | 17,22 | 16,60 | 16,70 | -0,24% | - |
| 12.04.2024 | 17,01 | 17,18 | 16,68 | 16,74 | -1,65% | - |
| 11.04.2024 | 17,22 | 17,24 | 16,61 | 17,02 | -1,33% | - |
| 10.04.2024 | 17,57 | 17,67 | 17,05 | 17,25 | -2,21% | - |
| 09.04.2024 | 17,66 | 17,84 | 17,45 | 17,64 | -0,28% | - |
| 08.04.2024 | 18,33 | 18,44 | 17,65 | 17,69 | -3,07% | - |
| 05.04.2024 | 17,26 | 18,85 | 17,26 | 18,25 | 5,19% | - |
| 04.04.2024 | 17,41 | 17,58 | 17,07 | 17,35 | 0,17% | - |
| 03.04.2024 | 17,18 | 17,41 | 16,92 | 17,32 | 1,29% | - |
| 02.04.2024 | 16,66 | 17,32 | 16,66 | 17,10 | 3,01% | - |
| 28.03.2024 | 16,70 | 16,75 | 16,35 | 16,60 | -0,60% | - |
| 27.03.2024 | 16,10 | 16,70 | 16,10 | 16,70 | 2,45% | - |
| 26.03.2024 | 16,30 | 16,55 | 16,25 | 16,30 | -0,61% | - |
| 25.03.2024 | 16,50 | 16,95 | 16,30 | 16,40 | -1,20% | - |
| 22.03.2024 | 16,40 | 16,70 | 16,35 | 16,60 | 1,22% | - |
| 21.03.2024 | 16,30 | 16,65 | 16,30 | 16,40 | 0,00% | 60,00 |
| 20.03.2024 | 16,60 | 16,65 | 16,35 | 16,40 | -1,20% | - |
| 19.03.2024 | 16,80 | 16,95 | 16,55 | 16,60 | -1,48% | - |
| 18.03.2024 | 16,75 | 17,05 | 16,60 | 16,85 | -0,30% | - |
| 15.03.2024 | 17,50 | 17,50 | 16,75 | 16,90 | -2,03% | - |
| 14.03.2024 | 17,25 | 17,55 | 17,05 | 17,25 | 0,00% | - |
| 13.03.2024 | 16,50 | 17,25 | 16,50 | 17,25 | 3,92% | - |
| 12.03.2024 | 16,15 | 16,95 | 15,95 | 16,60 | 2,47% | - |
| 11.03.2024 | 15,70 | 16,20 | 15,55 | 16,20 | 3,51% | - |
| 08.03.2024 | 16,10 | 16,30 | 15,55 | 15,65 | -2,80% | - |
| 07.03.2024 | 15,60 | 16,35 | 15,50 | 16,10 | 2,55% | - |
| 06.03.2024 | 15,90 | 16,05 | 15,55 | 15,70 | -1,26% | - |
| 05.03.2024 | 15,80 | 15,95 | 15,45 | 15,90 | 0,63% | - |
| 04.03.2024 | 16,20 | 16,35 | 15,65 | 15,80 | -2,47% | - |
| 01.03.2024 | 16,20 | 16,25 | 15,55 | 16,20 | 0,93% | - |
| 29.02.2024 | 15,70 | 16,25 | 15,70 | 16,05 | 1,58% | - |
| 28.02.2024 | 15,50 | 16,05 | 15,25 | 15,80 | 2,93% | - |
| 27.02.2024 | 14,80 | 15,55 | 14,70 | 15,35 | 3,72% | - |
| 26.02.2024 | 15,00 | 15,35 | 14,75 | 14,80 | -1,99% | - |
| 23.02.2024 | 15,00 | 15,15 | 14,55 | 15,10 | 1,68% | - |
| 22.02.2024 | 15,10 | 15,45 | 14,85 | 14,85 | -1,66% | - |
| 21.02.2024 | 15,20 | 15,20 | 14,85 | 15,10 | -0,98% | - |
| 20.02.2024 | 15,30 | 15,30 | 14,95 | 15,25 | -0,33% | - |
| 19.02.2024 | 15,10 | 15,40 | 15,10 | 15,30 | 1,32% | - |
| 16.02.2024 | 15,40 | 15,75 | 14,65 | 15,10 | -0,33% | 400,00 |
| 15.02.2024 | 14,70 | 15,55 | 14,50 | 15,15 | 2,71% | - |
| 14.02.2024 | 14,60 | 14,85 | 14,35 | 14,75 | 1,03% | - |
| 13.02.2024 | 14,20 | 14,65 | 13,75 | 14,60 | 2,82% | - |
| 12.02.2024 | 14,00 | 14,45 | 13,85 | 14,20 | 1,79% | - |
| 09.02.2024 | 13,85 | 14,25 | 13,70 | 13,95 | 0,72% | - |
| 08.02.2024 | 13,40 | 13,95 | 13,40 | 13,85 | 3,36% | - |
| 07.02.2024 | 13,05 | 13,45 | 12,95 | 13,40 | 1,90% | - |
| 06.02.2024 | 12,95 | 13,55 | 12,55 | 13,15 | 0,77% | - |
| 05.02.2024 | 13,05 | 13,15 | 12,85 | 13,05 | 0,00% | - |
| 02.02.2024 | 12,75 | 13,15 | 12,65 | 13,05 | 2,35% | - |
| 01.02.2024 | 12,75 | 13,00 | 12,65 | 12,75 | -0,78% | - |
| 31.01.2024 | 12,85 | 13,15 | 12,65 | 12,85 | -0,39% | - |
| 30.01.2024 | 13,35 | 13,45 | 12,85 | 12,90 | -3,37% | - |
| 29.01.2024 | 13,15 | 13,65 | 13,00 | 13,35 | 1,52% | - |
| 26.01.2024 | 12,95 | 13,15 | 12,85 | 13,15 | 1,15% | - |
| 25.01.2024 | 12,85 | 13,05 | 12,75 | 13,00 | 1,17% | - |
| 24.01.2024 | 13,15 | 13,45 | 12,65 | 12,85 | -2,28% | - |
| 23.01.2024 | 13,25 | 13,75 | 13,05 | 13,15 | -1,13% | - |
| 22.01.2024 | 13,05 | 13,35 | 13,05 | 13,30 | 1,53% | - |
| 19.01.2024 | 12,65 | 13,15 | 12,55 | 13,10 | 3,56% | - |
| 18.01.2024 | 12,45 | 12,75 | 12,45 | 12,65 | 1,61% | - |
| 17.01.2024 | 12,35 | 12,65 | 12,20 | 12,45 | 0,81% | - |
| 16.01.2024 | 12,35 | 12,40 | 12,15 | 12,35 | 0,00% | - |
| 15.01.2024 | 12,35 | 12,35 | 12,30 | 12,35 | 1,23% | - |
| 12.01.2024 | 12,15 | 12,35 | 12,05 | 12,20 | -0,41% | - |
| 11.01.2024 | 12,65 | 12,80 | 12,15 | 12,25 | -3,16% | - |
| 10.01.2024 | 12,60 | 12,75 | 12,35 | 12,65 | 0,80% | - |
| 09.01.2024 | 12,60 | 12,70 | 12,35 | 12,55 | 0,00% | - |
| 08.01.2024 | 12,45 | 12,70 | 12,35 | 12,55 | -0,79% | - |
| 05.01.2024 | 12,65 | 12,75 | 12,45 | 12,65 | 0,00% | - |
| 04.01.2024 | 12,75 | 12,90 | 12,50 | 12,65 | -0,39% | - |
| 03.01.2024 | 12,75 | 12,95 | 12,65 | 12,70 | -0,39% | - |
| 02.01.2024 | 12,75 | 12,85 | 12,05 | 12,75 | 0,00% | - |
| 29.12.2023 | 12,70 | 12,75 | 12,65 | 12,75 | 0,79% | - |
| 28.12.2023 | 12,55 | 12,75 | 12,50 | 12,65 | 0,40% | - |
| 27.12.2023 | 12,85 | 12,85 | 12,45 | 12,60 | -1,56% | - |
| 22.12.2023 | 13,15 | 13,20 | 12,75 | 12,80 | -2,66% | - |
| 21.12.2023 | 12,95 | 13,25 | 12,65 | 13,15 | 1,54% | - |
| 20.12.2023 | 13,60 | 13,65 | 12,55 | 12,95 | -5,13% | - |
| 19.12.2023 | 13,85 | 13,85 | 13,35 | 13,65 | -0,73% | - |
| 18.12.2023 | 14,05 | 14,05 | 13,65 | 13,75 | -2,48% | - |
| 15.12.2023 | 14,00 | 14,10 | 13,65 | 14,10 | 1,08% | - |