27,470€
-0,79%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,68 | 28,21 | 27,29 | 28,21 | 2,10% | - |
| 05.06.2025 | 27,62 | 27,82 | 27,33 | 27,63 | 0,07% | - |
| 04.06.2025 | 28,44 | 28,45 | 27,30 | 27,61 | -2,82% | - |
| 03.06.2025 | 28,63 | 29,12 | 28,30 | 28,41 | -1,66% | - |
| 02.06.2025 | 29,55 | 29,55 | 28,61 | 28,89 | -2,91% | - |
| 30.05.2025 | 29,11 | 29,95 | 28,98 | 29,75 | 2,48% | - |
| 29.05.2025 | 29,81 | 29,81 | 28,63 | 29,03 | -1,22% | - |
| 28.05.2025 | 29,74 | 29,85 | 28,98 | 29,39 | -1,08% | - |
| 27.05.2025 | 28,80 | 29,71 | 28,66 | 29,71 | 3,05% | - |
| 26.05.2025 | 28,66 | 28,86 | 28,66 | 28,83 | 1,07% | - |
| 23.05.2025 | 28,63 | 28,97 | 28,22 | 28,53 | -0,77% | - |
| 22.05.2025 | 28,40 | 28,87 | 28,31 | 28,75 | 1,07% | - |
| 21.05.2025 | 27,79 | 28,66 | 27,55 | 28,44 | 1,54% | - |
| 20.05.2025 | 28,09 | 28,28 | 27,83 | 28,01 | -0,55% | - |
| 19.05.2025 | 28,28 | 28,38 | 27,95 | 28,17 | -1,33% | - |
| 16.05.2025 | 28,42 | 28,79 | 28,38 | 28,55 | 0,18% | - |
| 15.05.2025 | 27,70 | 28,58 | 27,60 | 28,50 | 2,13% | - |
| 14.05.2025 | 27,39 | 28,02 | 27,00 | 27,90 | 1,97% | - |
| 13.05.2025 | 27,23 | 27,54 | 26,99 | 27,36 | 0,04% | - |
| 12.05.2025 | 28,14 | 28,93 | 26,94 | 27,35 | -1,44% | - |
| 09.05.2025 | 27,61 | 27,85 | 27,20 | 27,75 | 0,51% | - |
| 08.05.2025 | 27,73 | 27,91 | 27,15 | 27,61 | 0,16% | - |
| 07.05.2025 | 27,25 | 27,81 | 27,15 | 27,57 | 1,87% | - |
| 06.05.2025 | 26,26 | 27,25 | 25,52 | 27,06 | 2,85% | - |
| 05.05.2025 | 26,59 | 26,63 | 24,58 | 26,31 | -1,74% | - |
| 02.05.2025 | 26,39 | 26,97 | 24,89 | 26,78 | 1,56% | - |
| 30.04.2025 | 26,21 | 26,40 | 25,82 | 26,37 | 0,82% | - |
| 29.04.2025 | 26,37 | 26,49 | 26,01 | 26,15 | -0,36% | - |
| 28.04.2025 | 25,85 | 26,41 | 25,85 | 26,25 | 0,92% | - |
| 25.04.2025 | 25,60 | 26,26 | 25,39 | 26,01 | 2,10% | - |
| 24.04.2025 | 25,48 | 25,71 | 25,29 | 25,47 | -0,57% | - |
| 23.04.2025 | 26,17 | 26,31 | 25,52 | 25,62 | -0,49% | - |
| 22.04.2025 | 24,69 | 25,79 | 24,69 | 25,74 | 2,63% | - |
| 17.04.2025 | 24,86 | 25,13 | 24,27 | 25,08 | 1,83% | - |
| 16.04.2025 | 24,57 | 24,99 | 24,36 | 24,63 | -1,38% | - |
| 15.04.2025 | 24,41 | 25,01 | 24,38 | 24,98 | 2,08% | - |
| 14.04.2025 | 24,65 | 25,05 | 23,95 | 24,47 | -0,63% | - |
| 11.04.2025 | 24,53 | 24,89 | 24,12 | 24,62 | 1,48% | - |
| 10.04.2025 | 24,45 | 24,48 | 23,55 | 24,26 | -1,10% | - |
| 09.04.2025 | 22,57 | 25,00 | 22,27 | 24,53 | 5,66% | - |
| 08.04.2025 | 23,84 | 24,41 | 23,01 | 23,22 | -1,30% | - |
| 07.04.2025 | 21,68 | 24,96 | 21,34 | 23,52 | 4,79% | - |
| 04.04.2025 | 22,49 | 23,14 | 21,77 | 22,45 | -1,06% | - |
| 03.04.2025 | 22,15 | 22,70 | 21,55 | 22,69 | -0,81% | - |
| 02.04.2025 | 22,71 | 23,02 | 22,48 | 22,87 | 0,55% | - |
| 01.04.2025 | 22,94 | 23,18 | 22,56 | 22,75 | -1,28% | - |
| 31.03.2025 | 22,93 | 23,10 | 22,17 | 23,04 | -1,58% | - |
| 28.03.2025 | 23,85 | 23,85 | 22,82 | 23,41 | -1,82% | - |
| 27.03.2025 | 24,27 | 24,37 | 23,41 | 23,85 | 0,51% | - |
| 26.03.2025 | 23,73 | 24,68 | 23,66 | 23,73 | -1,10% | - |
| 25.03.2025 | 23,49 | 23,99 | 23,01 | 23,99 | 2,41% | - |
| 24.03.2025 | 24,23 | 24,69 | 23,39 | 23,43 | -1,84% | - |
| 21.03.2025 | 24,38 | 24,38 | 23,39 | 23,87 | 2,56% | - |
| 20.03.2025 | 23,78 | 24,64 | 23,26 | 23,27 | -4,77% | - |
| 19.03.2025 | 23,08 | 24,44 | 23,08 | 24,44 | 1,62% | - |
| 18.03.2025 | 22,81 | 24,09 | 22,43 | 24,05 | 3,11% | - |
| 17.03.2025 | 22,21 | 23,45 | 22,18 | 23,32 | 3,55% | - |
| 14.03.2025 | 21,96 | 22,52 | 21,85 | 22,52 | 2,27% | - |
| 13.03.2025 | 21,96 | 22,43 | 21,67 | 22,02 | 0,30% | - |
| 12.03.2025 | 22,14 | 22,40 | 21,69 | 21,96 | -0,48% | - |
| 11.03.2025 | 22,39 | 22,52 | 21,46 | 22,06 | -1,63% | - |
| 10.03.2025 | 22,45 | 22,66 | 22,06 | 22,43 | -0,33% | - |
| 07.03.2025 | 21,95 | 23,10 | 21,76 | 22,50 | 2,16% | - |
| 06.03.2025 | 21,99 | 22,03 | 21,44 | 22,03 | -0,05% | - |
| 05.03.2025 | 22,99 | 23,11 | 21,98 | 22,04 | -4,09% | - |
| 04.03.2025 | 23,27 | 23,84 | 22,72 | 22,98 | -1,20% | - |
| 03.03.2025 | 24,71 | 24,92 | 23,26 | 23,26 | -5,81% | - |
| 28.02.2025 | 24,71 | 24,85 | 24,28 | 24,69 | 0,06% | - |
| 27.02.2025 | 24,83 | 25,15 | 24,43 | 24,68 | -0,34% | - |
| 26.02.2025 | 25,45 | 25,55 | 24,41 | 24,76 | -2,46% | - |
| 25.02.2025 | 25,79 | 25,91 | 24,87 | 25,39 | -1,78% | - |
| 24.02.2025 | 26,24 | 26,48 | 25,70 | 25,85 | -1,49% | 600,00 |
| 21.02.2025 | 26,49 | 26,97 | 25,86 | 26,24 | -1,00% | - |
| 20.02.2025 | 27,35 | 27,35 | 25,29 | 26,50 | -3,37% | - |
| 19.02.2025 | 31,64 | 32,18 | 26,42 | 27,43 | -13,32% | - |
| 18.02.2025 | 31,18 | 31,94 | 30,82 | 31,64 | 1,61% | - |
| 17.02.2025 | 30,85 | 31,17 | 30,85 | 31,14 | 0,31% | 2.500,00 |
| 14.02.2025 | 31,12 | 31,44 | 30,35 | 31,05 | -0,14% | - |
| 13.02.2025 | 30,63 | 31,25 | 30,56 | 31,09 | 1,35% | - |
| 12.02.2025 | 30,16 | 30,68 | 29,94 | 30,68 | 1,57% | - |
| 11.02.2025 | 30,12 | 30,28 | 29,71 | 30,20 | 0,05% | - |
| 10.02.2025 | 30,13 | 30,64 | 29,75 | 30,19 | 0,48% | - |
| 07.02.2025 | 29,83 | 30,21 | 29,76 | 30,04 | 0,75% | - |
| 06.02.2025 | 29,46 | 30,08 | 29,46 | 29,82 | 1,67% | - |
| 05.02.2025 | 28,27 | 29,90 | 28,15 | 29,33 | 3,28% | - |
| 04.02.2025 | 28,27 | 28,85 | 28,10 | 28,40 | 0,50% | - |
| 03.02.2025 | 27,54 | 28,41 | 27,34 | 28,26 | 2,41% | - |
| 31.01.2025 | 27,62 | 27,97 | 27,34 | 27,59 | -0,40% | - |
| 30.01.2025 | 27,91 | 28,55 | 27,49 | 27,70 | -0,57% | - |
| 29.01.2025 | 27,62 | 27,91 | 27,47 | 27,86 | 0,83% | - |
| 28.01.2025 | 27,42 | 28,08 | 27,33 | 27,63 | 0,88% | - |
| 27.01.2025 | 27,60 | 27,87 | 27,23 | 27,39 | -1,14% | - |
| 24.01.2025 | 28,16 | 28,22 | 27,52 | 27,71 | -1,96% | - |
| 23.01.2025 | 28,15 | 28,49 | 27,77 | 28,26 | 0,34% | - |
| 22.01.2025 | 27,69 | 28,68 | 27,60 | 28,17 | 1,88% | 120,00 |
| 21.01.2025 | 27,51 | 28,10 | 27,29 | 27,65 | 0,07% | - |
| 20.01.2025 | 27,81 | 27,85 | 27,60 | 27,63 | -1,02% | - |
| 17.01.2025 | 27,61 | 28,34 | 27,61 | 27,91 | 0,61% | - |
| 16.01.2025 | 28,27 | 28,48 | 27,70 | 27,74 | -1,67% | - |
| 15.01.2025 | 28,53 | 29,65 | 28,21 | 28,21 | -0,98% | - |