24,980€
0,02%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |