30,820€
-1,25%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 31,09 | 31,40 | 30,25 | 30,77 | -1,08% | - |
| 20.11.2024 | 31,67 | 32,41 | 30,97 | 31,11 | -1,44% | - |
| 19.11.2024 | 30,21 | 31,56 | 29,84 | 31,56 | 4,49% | - |
| 18.11.2024 | 30,23 | 30,36 | 29,57 | 30,21 | -0,17% | - |
| 15.11.2024 | 30,17 | 31,04 | 30,09 | 30,26 | -0,44% | - |
| 14.11.2024 | 30,12 | 30,86 | 30,06 | 30,39 | 0,88% | - |
| 13.11.2024 | 30,75 | 30,85 | 29,98 | 30,13 | -2,26% | - |
| 12.11.2024 | 30,41 | 31,22 | 30,27 | 30,82 | 1,36% | - |
| 11.11.2024 | 29,45 | 30,49 | 29,45 | 30,41 | 3,47% | - |
| 08.11.2024 | 29,08 | 29,67 | 29,01 | 29,39 | 0,56% | - |
| 07.11.2024 | 28,67 | 29,30 | 28,21 | 29,22 | 2,03% | - |
| 06.11.2024 | 28,14 | 28,79 | 27,85 | 28,64 | 5,43% | - |
| 05.11.2024 | 27,20 | 27,67 | 27,12 | 27,17 | -0,02% | - |
| 04.11.2024 | 27,39 | 27,63 | 26,76 | 27,17 | -0,09% | - |
| 01.11.2024 | 27,39 | 27,69 | 26,63 | 27,20 | 0,54% | - |
| 31.10.2024 | 27,63 | 28,76 | 26,07 | 27,05 | -2,36% | - |
| 30.10.2024 | 27,12 | 28,31 | 27,11 | 27,71 | 0,98% | - |
| 29.10.2024 | 27,12 | 27,87 | 26,87 | 27,44 | 4,14% | - |
| 28.10.2024 | 26,69 | 27,30 | 26,34 | 26,35 | -0,88% | - |
| 25.10.2024 | 26,06 | 26,65 | 25,88 | 26,58 | 2,07% | - |
| 24.10.2024 | 26,24 | 26,31 | 25,92 | 26,04 | -0,93% | - |
| 23.10.2024 | 26,08 | 26,59 | 26,00 | 26,29 | -0,38% | - |
| 22.10.2024 | 26,35 | 26,83 | 26,25 | 26,39 | -0,09% | - |
| 21.10.2024 | 26,51 | 27,07 | 26,28 | 26,41 | -0,25% | - |
| 18.10.2024 | 26,48 | 27,15 | 26,25 | 26,48 | -0,99% | - |
| 17.10.2024 | 26,39 | 26,93 | 26,27 | 26,74 | 1,31% | - |
| 16.10.2024 | 26,34 | 26,63 | 26,08 | 26,40 | 0,04% | - |
| 15.10.2024 | 26,74 | 26,76 | 25,81 | 26,39 | -1,12% | - |
| 14.10.2024 | 27,14 | 27,36 | 26,44 | 26,69 | -1,68% | - |
| 11.10.2024 | 25,98 | 27,30 | 25,98 | 27,14 | 3,73% | - |
| 10.10.2024 | 24,98 | 26,68 | 24,94 | 26,17 | 4,64% | - |
| 09.10.2024 | 24,51 | 25,19 | 24,33 | 25,01 | 2,06% | 300,00 |
| 08.10.2024 | 24,55 | 24,90 | 24,22 | 24,50 | 0,12% | - |
| 07.10.2024 | 24,38 | 24,74 | 24,08 | 24,47 | 0,39% | - |
| 04.10.2024 | 24,22 | 24,72 | 24,20 | 24,38 | 0,74% | - |
| 03.10.2024 | 24,77 | 24,95 | 23,85 | 24,20 | -2,20% | - |
| 02.10.2024 | 24,76 | 25,08 | 24,49 | 24,74 | -0,28% | - |
| 01.10.2024 | 24,97 | 25,20 | 24,81 | 24,81 | -0,78% | - |
| 30.09.2024 | 24,93 | 25,25 | 24,57 | 25,01 | 0,36% | - |
| 27.09.2024 | 24,60 | 24,98 | 24,31 | 24,92 | 1,51% | - |
| 26.09.2024 | 24,18 | 24,87 | 24,05 | 24,55 | 1,74% | - |
| 25.09.2024 | 24,68 | 24,85 | 24,03 | 24,13 | -2,72% | - |
| 24.09.2024 | 24,84 | 24,99 | 24,43 | 24,80 | -0,18% | - |
| 23.09.2024 | 25,41 | 25,54 | 24,61 | 24,85 | -1,99% | - |
| 20.09.2024 | 25,36 | 25,59 | 25,08 | 25,35 | -0,16% | - |
| 19.09.2024 | 25,88 | 26,09 | 24,97 | 25,39 | -1,47% | - |
| 18.09.2024 | 25,74 | 26,05 | 25,35 | 25,77 | 0,23% | - |
| 17.09.2024 | 25,52 | 25,86 | 25,22 | 25,71 | 0,76% | - |
| 16.09.2024 | 25,91 | 26,12 | 25,46 | 25,52 | -1,73% | - |
| 13.09.2024 | 25,80 | 26,20 | 25,62 | 25,97 | 0,46% | - |
| 12.09.2024 | 25,68 | 26,14 | 25,61 | 25,85 | 0,86% | - |
| 11.09.2024 | 25,73 | 26,17 | 25,59 | 25,63 | -1,00% | - |
| 10.09.2024 | 25,87 | 26,37 | 25,65 | 25,89 | -0,12% | - |
| 09.09.2024 | 25,43 | 26,11 | 25,30 | 25,92 | 2,29% | - |
| 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% | - |