29,700€
6,83%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 2,62% | - |
| 25.05.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 22.05.2026 | 23,00 | 23,50 | 22,70 | 22,70 | -0,87% | - |
| 19.05.2026 | 22,90 | 23,10 | 22,90 | 22,90 | 2,69% | - |
| 18.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 15.05.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 14.05.2026 | 22,50 | 23,10 | 22,50 | 22,70 | 1,79% | - |
| 13.05.2026 | 22,50 | 22,50 | 22,30 | 22,30 | -4,29% | - |
| 08.05.2026 | 23,10 | 23,30 | 23,10 | 23,30 | -1,69% | - |
| 07.05.2026 | 23,50 | 23,70 | 23,50 | 23,70 | -0,84% | - |
| 06.05.2026 | 23,10 | 23,90 | 23,10 | 23,90 | 3,46% | - |
| 05.05.2026 | 23,30 | 23,50 | 23,10 | 23,10 | -2,94% | - |
| 04.05.2026 | 23,50 | 23,80 | 23,50 | 23,80 | -3,64% | - |
| 30.04.2026 | 24,90 | 24,90 | 24,70 | 24,70 | -1,59% | - |
| 29.04.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 28.04.2026 | 25,10 | 25,40 | 24,90 | 24,90 | -0,80% | - |
| 27.04.2026 | 24,30 | 25,30 | 24,10 | 25,10 | 4,15% | - |
| 24.04.2026 | 24,50 | 24,50 | 23,90 | 24,10 | -1,63% | - |
| 23.04.2026 | 24,30 | 24,70 | 24,30 | 24,50 | -0,81% | - |
| 22.04.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 0,00% | - |
| 21.04.2026 | 25,70 | 25,90 | 24,50 | 24,70 | -2,37% | - |
| 20.04.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -0,78% | - |
| 17.04.2026 | 25,50 | 25,90 | 24,90 | 25,50 | 0,00% | - |
| 16.04.2026 | 25,10 | 25,70 | 25,10 | 25,50 | -1,54% | - |
| 15.04.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 0,00% | - |
| 14.04.2026 | 25,50 | 25,90 | 25,50 | 25,90 | 0,78% | - |
| 13.04.2026 | 25,90 | 25,90 | 25,70 | 25,70 | -0,77% | - |
| 10.04.2026 | 26,30 | 26,50 | 25,90 | 25,90 | -2,26% | - |
| 09.04.2026 | 25,50 | 26,50 | 25,20 | 26,50 | 3,92% | - |
| 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% | - |