21,360€
0,80%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 24,73 | 24,98 | 24,39 | 24,71 | 0,14% | - |
| 24.07.2025 | 25,78 | 25,84 | 24,68 | 24,68 | -4,38% | - |
| 23.07.2025 | 25,71 | 25,84 | 25,43 | 25,81 | 0,86% | - |
| 22.07.2025 | 25,47 | 25,92 | 25,26 | 25,59 | 0,53% | - |
| 21.07.2025 | 26,02 | 26,19 | 25,28 | 25,45 | -2,04% | - |
| 18.07.2025 | 25,89 | 26,37 | 25,69 | 25,98 | 0,41% | - |
| 17.07.2025 | 25,82 | 26,07 | 25,58 | 25,88 | 0,43% | - |
| 16.07.2025 | 25,14 | 26,19 | 25,14 | 25,77 | 0,55% | - |
| 15.07.2025 | 25,58 | 25,79 | 25,21 | 25,63 | 0,20% | - |
| 14.07.2025 | 25,39 | 25,88 | 25,27 | 25,58 | 0,39% | - |
| 11.07.2025 | 25,45 | 26,37 | 25,29 | 25,48 | 0,18% | 500,00 |
| 10.07.2025 | 24,50 | 25,71 | 24,46 | 25,43 | 3,39% | - |
| 09.07.2025 | 26,12 | 26,29 | 24,23 | 24,60 | -5,91% | - |
| 08.07.2025 | 25,43 | 26,26 | 25,37 | 26,14 | 2,53% | - |
| 07.07.2025 | 25,96 | 26,46 | 25,38 | 25,50 | -1,41% | - |
| 04.07.2025 | 25,94 | 25,95 | 25,84 | 25,86 | -0,81% | - |
| 03.07.2025 | 25,61 | 26,16 | 25,57 | 26,07 | 2,08% | - |
| 02.07.2025 | 25,57 | 25,92 | 25,18 | 25,54 | 0,20% | - |
| 01.07.2025 | 25,60 | 25,92 | 25,26 | 25,49 | -0,53% | - |
| 30.06.2025 | 25,85 | 25,85 | 25,21 | 25,63 | -0,35% | - |
| 27.06.2025 | 26,08 | 26,39 | 25,44 | 25,72 | -0,96% | - |
| 26.06.2025 | 25,90 | 26,19 | 25,75 | 25,97 | 0,27% | - |
| 25.06.2025 | 26,20 | 26,54 | 25,84 | 25,90 | -1,88% | - |
| 24.06.2025 | 26,93 | 27,17 | 26,38 | 26,39 | -1,64% | - |
| 23.06.2025 | 27,63 | 27,89 | 26,52 | 26,83 | -3,04% | - |
| 20.06.2025 | 28,27 | 28,48 | 27,34 | 27,67 | -1,64% | - |
| 19.06.2025 | 28,43 | 28,43 | 28,13 | 28,13 | -1,09% | - |
| 18.06.2025 | 28,03 | 28,61 | 27,99 | 28,44 | 0,57% | - |
| 17.06.2025 | 27,53 | 28,28 | 27,30 | 28,28 | 2,35% | - |
| 16.06.2025 | 27,87 | 28,11 | 26,79 | 27,63 | -0,67% | - |
| 13.06.2025 | 27,26 | 28,06 | 27,18 | 27,82 | 1,20% | - |
| 12.06.2025 | 27,78 | 27,86 | 27,21 | 27,49 | -1,68% | - |
| 11.06.2025 | 27,51 | 27,98 | 27,22 | 27,96 | 1,40% | - |
| 10.06.2025 | 27,50 | 27,85 | 27,39 | 27,57 | 0,27% | - |
| 09.06.2025 | 28,10 | 28,42 | 27,36 | 27,50 | -2,52% | - |
| 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% | - |