20,940€
0,43%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,00 | 21,06 | 20,99 | 21,00 | -0,24% | - |
| 13.02.2026 | 20,92 | 21,37 | 20,57 | 21,05 | 0,60% | - |
| 12.02.2026 | 22,00 | 22,12 | 20,89 | 20,92 | -4,65% | - |
| 11.02.2026 | 21,67 | 21,98 | 21,49 | 21,94 | 1,46% | - |
| 10.02.2026 | 21,68 | 22,03 | 21,60 | 21,63 | -0,28% | - |
| 09.02.2026 | 21,62 | 21,74 | 21,10 | 21,69 | -0,57% | - |
| 06.02.2026 | 21,49 | 21,87 | 21,37 | 21,81 | 1,21% | - |
| 05.02.2026 | 21,36 | 21,71 | 21,23 | 21,55 | 0,65% | - |
| 04.02.2026 | 20,91 | 22,22 | 20,89 | 21,41 | 2,39% | - |
| 03.02.2026 | 20,91 | 21,26 | 20,56 | 20,91 | -0,10% | - |
| 02.02.2026 | 19,80 | 20,96 | 19,78 | 20,93 | 4,70% | - |
| 30.01.2026 | 19,35 | 20,02 | 19,30 | 19,99 | 3,04% | - |
| 29.01.2026 | 19,62 | 19,87 | 19,26 | 19,40 | -1,57% | - |
| 28.01.2026 | 19,28 | 19,81 | 19,20 | 19,71 | 2,59% | - |
| 27.01.2026 | 19,91 | 20,00 | 19,17 | 19,21 | -3,49% | - |
| 26.01.2026 | 20,23 | 20,39 | 19,71 | 19,91 | -1,79% | - |
| 23.01.2026 | 20,55 | 20,85 | 20,25 | 20,27 | -1,12% | - |
| 22.01.2026 | 20,70 | 20,78 | 20,35 | 20,50 | -0,58% | - |
| 21.01.2026 | 20,96 | 21,19 | 20,16 | 20,62 | -1,67% | - |
| 20.01.2026 | 20,26 | 21,02 | 20,04 | 20,97 | 2,67% | - |
| 19.01.2026 | 20,42 | 20,50 | 20,38 | 20,43 | -0,95% | - |
| 16.01.2026 | 21,10 | 21,89 | 20,45 | 20,62 | -2,16% | - |
| 15.01.2026 | 20,68 | 21,45 | 20,33 | 21,08 | 1,86% | - |
| 14.01.2026 | 19,78 | 20,83 | 19,76 | 20,69 | 3,79% | - |
| 13.01.2026 | 20,45 | 20,53 | 19,89 | 19,94 | -2,47% | - |
| 12.01.2026 | 19,17 | 20,51 | 19,10 | 20,44 | 5,95% | - |
| 09.01.2026 | 19,52 | 19,86 | 19,03 | 19,29 | -1,04% | - |
| 08.01.2026 | 19,25 | 19,73 | 19,24 | 19,50 | 1,25% | - |
| 07.01.2026 | 19,47 | 19,58 | 18,74 | 19,26 | -1,09% | - |
| 06.01.2026 | 19,58 | 19,80 | 19,27 | 19,47 | -0,53% | - |
| 05.01.2026 | 20,16 | 20,24 | 19,20 | 19,57 | -2,19% | - |
| 02.01.2026 | 19,79 | 20,09 | 19,37 | 20,01 | 2,80% | - |
| 30.12.2025 | 19,62 | 19,68 | 19,47 | 19,47 | -0,33% | - |
| 29.12.2025 | 19,41 | 19,53 | 19,08 | 19,53 | 1,17% | - |
| 23.12.2025 | 19,05 | 19,73 | 18,83 | 19,31 | 1,16% | - |
| 22.12.2025 | 19,04 | 19,14 | 18,61 | 19,08 | 0,41% | - |
| 19.12.2025 | 18,68 | 19,49 | 18,45 | 19,01 | 1,89% | - |
| 18.12.2025 | 20,00 | 20,12 | 18,43 | 18,65 | -6,62% | - |
| 17.12.2025 | 20,35 | 20,37 | 19,77 | 19,98 | -0,97% | - |
| 16.12.2025 | 20,23 | 20,49 | 20,01 | 20,17 | -1,10% | - |
| 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% | - |