20,200€
-0,96%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,08 | 21,10 | 20,06 | 20,40 | -2,14% | - |
| 12.12.2025 | 21,38 | 21,61 | 20,83 | 20,84 | -1,77% | - |
| 11.12.2025 | 21,41 | 21,80 | 20,95 | 21,22 | -0,66% | - |
| 10.12.2025 | 21,07 | 21,61 | 20,92 | 21,36 | 2,03% | - |
| 09.12.2025 | 20,20 | 21,21 | 20,17 | 20,93 | 3,61% | - |
| 08.12.2025 | 18,91 | 20,47 | 18,91 | 20,20 | 7,65% | - |
| 05.12.2025 | 20,46 | 20,56 | 18,57 | 18,77 | -8,15% | - |
| 04.12.2025 | 19,80 | 20,58 | 19,35 | 20,43 | 1,84% | - |
| 03.12.2025 | 21,84 | 21,84 | 19,88 | 20,06 | -8,23% | - |
| 02.12.2025 | 23,14 | 23,25 | 21,60 | 21,86 | -4,83% | - |
| 01.12.2025 | 23,53 | 23,63 | 22,25 | 22,97 | -3,00% | - |
| 28.11.2025 | 23,69 | 24,04 | 23,30 | 23,68 | -0,29% | - |
| 27.11.2025 | 23,74 | 23,75 | 23,73 | 23,75 | 0,04% | - |
| 26.11.2025 | 24,24 | 24,35 | 23,69 | 23,74 | -1,94% | - |
| 25.11.2025 | 24,23 | 24,61 | 24,06 | 24,21 | 0,08% | - |
| 24.11.2025 | 25,64 | 25,69 | 24,15 | 24,19 | -6,17% | - |
| 21.11.2025 | 25,26 | 25,80 | 25,07 | 25,78 | -0,62% | - |
| 20.11.2025 | 26,31 | 26,64 | 25,71 | 25,94 | -0,61% | - |
| 19.11.2025 | 26,05 | 26,68 | 25,93 | 26,10 | 2,51% | - |
| 18.11.2025 | 25,38 | 25,62 | 25,01 | 25,46 | -0,14% | - |
| 17.11.2025 | 25,77 | 25,83 | 25,31 | 25,50 | -0,68% | - |
| 14.11.2025 | 25,72 | 25,89 | 25,11 | 25,67 | -2,21% | - |
| 13.11.2025 | 25,96 | 26,53 | 25,63 | 26,25 | 1,31% | - |
| 12.11.2025 | 26,30 | 26,36 | 25,89 | 25,91 | -1,46% | - |
| 11.11.2025 | 26,05 | 26,60 | 25,85 | 26,30 | 3,08% | - |
| 10.11.2025 | 24,77 | 26,04 | 24,34 | 25,51 | 2,41% | - |
| 06.11.2025 | 25,01 | 25,25 | 23,97 | 24,91 | 0,61% | - |
| 05.11.2025 | 23,30 | 25,56 | 23,27 | 24,76 | 5,72% | - |
| 04.11.2025 | 23,06 | 23,80 | 23,00 | 23,42 | 0,84% | - |
| 03.11.2025 | 23,40 | 23,50 | 22,84 | 23,23 | -0,11% | - |
| 31.10.2025 | 22,63 | 23,51 | 22,63 | 23,25 | 1,13% | - |
| 30.10.2025 | 23,49 | 23,66 | 22,97 | 22,99 | 2,18% | - |
| 29.10.2025 | 22,91 | 23,63 | 22,44 | 22,50 | -2,09% | - |
| 28.10.2025 | 23,20 | 23,43 | 22,51 | 22,98 | -1,20% | - |
| 27.10.2025 | 22,68 | 23,33 | 22,51 | 23,26 | 2,56% | - |
| 24.10.2025 | 22,83 | 23,27 | 22,38 | 22,68 | -0,07% | - |
| 23.10.2025 | 22,65 | 23,19 | 22,49 | 22,70 | -0,81% | - |
| 22.10.2025 | 23,50 | 23,86 | 22,78 | 22,88 | -2,70% | - |
| 21.10.2025 | 22,94 | 23,83 | 22,56 | 23,52 | 2,46% | - |
| 20.10.2025 | 22,74 | 23,22 | 22,61 | 22,95 | 0,22% | - |
| 17.10.2025 | 22,51 | 23,48 | 22,39 | 22,90 | 1,78% | - |
| 16.10.2025 | 23,18 | 23,31 | 22,43 | 22,50 | -2,81% | - |
| 15.10.2025 | 22,55 | 23,49 | 22,53 | 23,15 | 3,53% | - |
| 14.10.2025 | 21,57 | 22,58 | 21,54 | 22,36 | 3,09% | - |
| 13.10.2025 | 22,37 | 22,46 | 21,49 | 21,69 | -3,00% | - |
| 10.10.2025 | 23,03 | 23,25 | 22,16 | 22,36 | 0,29% | - |
| 09.10.2025 | 22,12 | 22,42 | 22,11 | 22,30 | 1,48% | - |
| 08.10.2025 | 22,67 | 22,91 | 21,94 | 21,97 | -3,34% | - |
| 07.10.2025 | 22,98 | 23,17 | 22,55 | 22,73 | -1,30% | - |
| 06.10.2025 | 24,10 | 24,48 | 22,95 | 23,03 | -3,80% | - |
| 03.10.2025 | 23,79 | 24,43 | 23,69 | 23,94 | 0,84% | - |
| 02.10.2025 | 23,86 | 23,96 | 23,14 | 23,74 | -1,00% | - |
| 01.10.2025 | 23,75 | 24,23 | 23,62 | 23,98 | 0,31% | - |
| 30.09.2025 | 23,45 | 23,93 | 23,36 | 23,91 | 1,66% | - |
| 29.09.2025 | 24,46 | 24,53 | 23,34 | 23,52 | -4,27% | - |
| 26.09.2025 | 24,32 | 24,58 | 24,27 | 24,57 | 1,40% | - |
| 25.09.2025 | 24,35 | 24,54 | 24,12 | 24,23 | -0,74% | - |
| 24.09.2025 | 24,60 | 25,12 | 24,41 | 24,41 | -0,71% | - |
| 23.09.2025 | 23,76 | 24,67 | 23,73 | 24,58 | 4,53% | - |
| 22.09.2025 | 23,49 | 23,78 | 23,30 | 23,52 | -0,63% | - |
| 19.09.2025 | 23,69 | 23,85 | 23,22 | 23,67 | 0,04% | - |
| 18.09.2025 | 24,01 | 24,05 | 23,57 | 23,66 | 0,08% | - |
| 17.09.2025 | 24,08 | 24,17 | 23,62 | 23,64 | -1,52% | - |
| 16.09.2025 | 24,22 | 24,28 | 23,92 | 24,00 | -0,23% | - |
| 15.09.2025 | 24,13 | 24,56 | 23,96 | 24,06 | 0,23% | - |
| 12.09.2025 | 24,02 | 24,04 | 23,95 | 24,00 | 1,67% | - |
| 11.09.2025 | 23,23 | 23,61 | 23,19 | 23,61 | 2,32% | - |
| 10.09.2025 | 23,04 | 23,08 | 23,01 | 23,07 | -0,43% | - |
| 09.09.2025 | 23,36 | 23,46 | 22,84 | 23,17 | 0,96% | - |
| 08.09.2025 | 22,10 | 23,11 | 22,02 | 22,95 | 3,92% | - |
| 05.09.2025 | 21,81 | 22,09 | 21,54 | 22,09 | 1,26% | - |
| 04.09.2025 | 21,78 | 21,89 | 21,54 | 21,81 | 0,05% | - |
| 03.09.2025 | 21,94 | 22,17 | 21,79 | 21,80 | -0,82% | - |
| 02.09.2025 | 22,04 | 22,54 | 21,71 | 21,98 | -0,36% | - |
| 01.09.2025 | 22,01 | 22,06 | 21,98 | 22,06 | 0,07% | - |
| 29.08.2025 | 21,80 | 22,10 | 21,64 | 22,05 | 0,92% | - |
| 28.08.2025 | 22,32 | 22,40 | 21,85 | 21,85 | -2,02% | - |
| 27.08.2025 | 22,22 | 22,45 | 22,13 | 22,30 | 0,27% | - |
| 26.08.2025 | 22,48 | 22,50 | 22,03 | 22,24 | -1,38% | - |
| 25.08.2025 | 22,68 | 22,86 | 22,43 | 22,55 | -0,51% | - |
| 22.08.2025 | 22,66 | 23,00 | 22,45 | 22,66 | 0,38% | - |
| 21.08.2025 | 22,82 | 22,89 | 22,51 | 22,58 | -1,16% | - |
| 20.08.2025 | 22,70 | 23,17 | 22,56 | 22,84 | 0,48% | - |
| 19.08.2025 | 22,36 | 22,86 | 22,31 | 22,73 | 1,63% | - |
| 18.08.2025 | 21,90 | 22,75 | 21,83 | 22,37 | 2,01% | - |
| 15.08.2025 | 21,88 | 22,03 | 21,40 | 21,93 | 0,78% | - |
| 14.08.2025 | 22,17 | 22,41 | 21,72 | 21,76 | -2,29% | - |
| 13.08.2025 | 21,72 | 22,29 | 21,50 | 22,27 | 2,30% | - |
| 12.08.2025 | 21,79 | 22,15 | 21,68 | 21,77 | -0,11% | - |
| 11.08.2025 | 21,25 | 21,93 | 21,17 | 21,79 | 2,18% | - |
| 08.08.2025 | 21,48 | 21,74 | 21,11 | 21,33 | -0,49% | - |
| 07.08.2025 | 21,36 | 21,83 | 21,35 | 21,43 | 0,21% | - |
| 06.08.2025 | 22,10 | 22,15 | 21,31 | 21,39 | -2,97% | - |
| 05.08.2025 | 22,27 | 22,53 | 21,74 | 22,04 | -0,74% | - |
| 04.08.2025 | 22,42 | 22,65 | 21,70 | 22,21 | -0,56% | - |
| 01.08.2025 | 23,45 | 24,58 | 22,32 | 22,33 | -4,88% | - |
| 31.07.2025 | 23,89 | 23,94 | 23,39 | 23,48 | -1,65% | - |
| 30.07.2025 | 24,00 | 24,24 | 23,68 | 23,87 | -0,42% | - |
| 29.07.2025 | 24,44 | 24,58 | 23,77 | 23,97 | -1,56% | - |
| 28.07.2025 | 24,85 | 25,03 | 24,12 | 24,35 | -1,46% | - |