33,100€
4,42%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |