25,280€
-1,10%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 25,72 | 25,78 | 24,92 | 25,34 | -1,67% | - |
| 05.09.2024 | 25,02 | 25,83 | 24,74 | 25,77 | 2,94% | - |
| 04.09.2024 | 24,57 | 25,09 | 24,32 | 25,03 | 1,46% | - |
| 03.09.2024 | 24,73 | 25,40 | 24,54 | 24,67 | -0,28% | - |
| 02.09.2024 | 24,77 | 24,77 | 24,67 | 24,74 | -0,16% | - |
| 30.08.2024 | 25,05 | 25,20 | 24,66 | 24,78 | -0,48% | - |
| 29.08.2024 | 24,95 | 25,18 | 24,62 | 24,90 | -0,14% | - |
| 28.08.2024 | 25,29 | 25,33 | 24,67 | 24,94 | -1,07% | - |
| 27.08.2024 | 25,23 | 25,47 | 24,29 | 25,21 | -0,26% | - |
| 26.08.2024 | 24,86 | 25,27 | 24,63 | 25,27 | 1,69% | - |
| 23.08.2024 | 24,75 | 24,93 | 24,53 | 24,85 | 0,44% | - |
| 22.08.2024 | 24,56 | 24,82 | 24,22 | 24,74 | 0,90% | - |
| 21.08.2024 | 24,40 | 24,66 | 24,17 | 24,52 | 0,78% | - |
| 20.08.2024 | 24,67 | 24,74 | 24,11 | 24,33 | -1,34% | - |
| 19.08.2024 | 24,00 | 24,75 | 23,94 | 24,66 | 2,62% | - |
| 16.08.2024 | 24,19 | 24,36 | 23,78 | 24,03 | -0,41% | - |
| 15.08.2024 | 24,00 | 24,55 | 23,80 | 24,13 | 0,79% | - |
| 14.08.2024 | 24,16 | 24,57 | 23,90 | 23,94 | -0,85% | - |
| 13.08.2024 | 24,62 | 24,69 | 24,03 | 24,15 | -1,77% | - |
| 12.08.2024 | 23,80 | 24,62 | 23,36 | 24,58 | 3,34% | - |
| 09.08.2024 | 23,79 | 24,10 | 23,51 | 23,79 | -0,02% | - |
| 08.08.2024 | 23,76 | 24,11 | 23,32 | 23,79 | -0,15% | - |
| 07.08.2024 | 24,18 | 24,24 | 23,64 | 23,83 | -0,52% | - |
| 06.08.2024 | 23,44 | 24,20 | 23,29 | 23,95 | 3,21% | - |
| 05.08.2024 | 22,51 | 23,30 | 21,19 | 23,21 | 1,87% | - |
| 02.08.2024 | 21,26 | 23,32 | 19,85 | 22,78 | 6,50% | - |
| 01.08.2024 | 21,84 | 22,02 | 21,26 | 21,39 | -1,88% | - |
| 31.07.2024 | 21,15 | 22,02 | 21,03 | 21,80 | 3,10% | - |
| 30.07.2024 | 20,82 | 21,32 | 20,73 | 21,15 | 1,44% | - |
| 29.07.2024 | 20,33 | 20,93 | 20,22 | 20,85 | 2,94% | - |
| 26.07.2024 | 19,69 | 20,28 | 19,50 | 20,25 | 3,11% | - |
| 25.07.2024 | 19,89 | 20,32 | 19,64 | 19,64 | -1,05% | - |
| 24.07.2024 | 20,46 | 20,47 | 19,82 | 19,85 | -3,16% | - |
| 23.07.2024 | 19,91 | 20,50 | 19,82 | 20,50 | 2,85% | - |
| 22.07.2024 | 19,64 | 20,02 | 19,47 | 19,93 | 1,43% | - |
| 19.07.2024 | 19,96 | 20,30 | 19,64 | 19,65 | -1,45% | - |
| 18.07.2024 | 19,04 | 20,07 | 18,95 | 19,94 | 4,89% | - |
| 17.07.2024 | 19,12 | 19,30 | 18,70 | 19,01 | -0,69% | - |
| 16.07.2024 | 19,57 | 19,77 | 18,78 | 19,14 | -2,00% | - |
| 15.07.2024 | 19,87 | 19,92 | 19,15 | 19,53 | -1,40% | - |
| 12.07.2024 | 19,87 | 20,05 | 19,66 | 19,81 | -0,19% | - |
| 11.07.2024 | 19,83 | 20,01 | 19,53 | 19,85 | 0,06% | - |
| 10.07.2024 | 20,02 | 20,12 | 19,51 | 19,83 | -1,00% | - |
| 09.07.2024 | 20,21 | 20,45 | 20,00 | 20,03 | -0,53% | - |
| 08.07.2024 | 20,03 | 21,36 | 19,83 | 20,14 | 0,25% | - |
| 05.07.2024 | 19,70 | 20,10 | 19,53 | 20,09 | 1,94% | - |
| 04.07.2024 | 19,74 | 19,79 | 19,52 | 19,71 | -0,35% | - |
| 03.07.2024 | 19,93 | 20,16 | 19,62 | 19,78 | -0,93% | - |
| 02.07.2024 | 20,09 | 20,21 | 19,92 | 19,96 | -0,53% | - |
| 01.07.2024 | 20,04 | 20,37 | 19,66 | 20,07 | -0,57% | - |
| 28.06.2024 | 19,75 | 20,22 | 19,54 | 20,19 | 2,26% | - |
| 27.06.2024 | 19,85 | 20,01 | 19,60 | 19,74 | -0,83% | - |
| 26.06.2024 | 20,01 | 20,13 | 19,65 | 19,90 | -0,40% | - |
| 25.06.2024 | 19,36 | 20,08 | 19,17 | 19,98 | 3,32% | - |
| 24.06.2024 | 18,20 | 19,35 | 18,20 | 19,34 | 6,12% | - |
| 21.06.2024 | 18,10 | 18,55 | 17,72 | 18,23 | 0,55% | - |
| 20.06.2024 | 18,38 | 18,60 | 17,79 | 18,13 | -1,19% | - |
| 19.06.2024 | 18,38 | 18,40 | 18,34 | 18,34 | -0,20% | - |
| 18.06.2024 | 17,89 | 18,54 | 17,66 | 18,38 | 2,91% | - |
| 17.06.2024 | 17,12 | 17,86 | 16,91 | 17,86 | 4,40% | - |
| 14.06.2024 | 16,61 | 17,14 | 16,31 | 17,11 | 3,09% | - |
| 13.06.2024 | 16,52 | 16,97 | 16,48 | 16,60 | 0,38% | - |
| 12.06.2024 | 15,98 | 16,75 | 15,92 | 16,53 | 3,51% | - |
| 11.06.2024 | 15,59 | 16,37 | 15,37 | 15,97 | 2,31% | - |
| 10.06.2024 | 15,63 | 15,77 | 15,48 | 15,61 | 0,42% | - |
| 07.06.2024 | 15,52 | 15,70 | 15,43 | 15,55 | 0,28% | - |
| 06.06.2024 | 15,13 | 15,68 | 15,06 | 15,51 | 2,34% | - |
| 05.06.2024 | 15,35 | 15,54 | 15,01 | 15,15 | -1,08% | - |
| 04.06.2024 | 15,68 | 15,86 | 15,32 | 15,32 | -2,47% | - |
| 03.06.2024 | 15,96 | 16,24 | 15,55 | 15,70 | -1,32% | - |
| 31.05.2024 | 15,69 | 15,94 | 15,57 | 15,91 | 1,42% | - |
| 30.05.2024 | 15,57 | 15,89 | 15,53 | 15,69 | -0,03% | - |
| 29.05.2024 | 15,69 | 16,05 | 15,67 | 15,70 | -0,10% | - |
| 28.05.2024 | 16,47 | 16,64 | 15,67 | 15,71 | -5,74% | - |
| 27.05.2024 | 16,66 | 16,67 | 16,62 | 16,67 | 1,04% | - |
| 24.05.2024 | 16,43 | 16,62 | 16,35 | 16,50 | 0,43% | - |
| 23.05.2024 | 16,42 | 16,65 | 16,11 | 16,43 | 0,10% | - |
| 22.05.2024 | 16,11 | 16,41 | 15,89 | 16,41 | 1,85% | - |
| 21.05.2024 | 16,25 | 16,46 | 15,99 | 16,11 | -0,86% | - |
| 20.05.2024 | 16,26 | 16,45 | 16,13 | 16,25 | -0,05% | - |
| 17.05.2024 | 16,41 | 16,48 | 15,99 | 16,26 | -0,90% | - |
| 16.05.2024 | 17,25 | 17,35 | 16,41 | 16,41 | -4,72% | - |
| 15.05.2024 | 17,36 | 17,40 | 16,93 | 17,22 | -0,78% | - |
| 14.05.2024 | 16,85 | 17,85 | 16,53 | 17,35 | 3,75% | - |
| 13.05.2024 | 15,96 | 17,02 | 15,88 | 16,73 | 4,91% | - |
| 10.05.2024 | 16,04 | 16,21 | 15,88 | 15,94 | -0,14% | - |
| 09.05.2024 | 16,15 | 16,21 | 15,85 | 15,97 | -1,26% | - |
| 08.05.2024 | 16,18 | 16,20 | 15,92 | 16,17 | 0,03% | - |
| 07.05.2024 | 15,80 | 16,17 | 15,43 | 16,16 | 2,28% | - |
| 06.05.2024 | 16,48 | 16,57 | 15,79 | 15,80 | -4,02% | - |
| 03.05.2024 | 16,49 | 17,17 | 16,31 | 16,47 | 0,43% | - |
| 02.05.2024 | 16,26 | 17,63 | 16,07 | 16,40 | 2,11% | - |
| 30.04.2024 | 16,38 | 16,39 | 15,96 | 16,06 | -1,78% | - |
| 29.04.2024 | 16,51 | 16,60 | 16,19 | 16,35 | -0,88% | - |
| 26.04.2024 | 16,33 | 16,59 | 16,26 | 16,49 | 1,20% | - |
| 25.04.2024 | 16,51 | 16,54 | 16,06 | 16,30 | -1,51% | - |
| 24.04.2024 | 16,69 | 16,71 | 16,33 | 16,55 | -0,70% | - |
| 23.04.2024 | 16,81 | 17,04 | 16,61 | 16,67 | -0,63% | - |
| 22.04.2024 | 17,13 | 17,31 | 16,76 | 16,77 | -2,00% | - |
| 19.04.2024 | 16,92 | 17,19 | 16,74 | 17,11 | 0,44% | - |