31,500€
1,29%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 30,50 | 32,60 | 29,90 | 31,10 | 2,30% | - |
| 29.07.2026 | 30,70 | 31,10 | 30,30 | 30,40 | -0,65% | - |
| 28.07.2026 | 29,60 | 30,90 | 29,60 | 30,60 | 3,38% | - |
| 27.07.2026 | 28,70 | 29,70 | 28,70 | 29,60 | 2,42% | - |
| 24.07.2026 | 28,70 | 29,50 | 28,60 | 28,90 | 0,70% | - |
| 23.07.2026 | 28,10 | 28,70 | 28,00 | 28,70 | 1,77% | - |
| 22.07.2026 | 27,70 | 28,50 | 27,50 | 28,20 | 1,08% | - |
| 21.07.2026 | 27,90 | 28,20 | 27,30 | 27,90 | 0,00% | - |
| 20.07.2026 | 26,50 | 28,10 | 26,50 | 27,90 | 5,68% | - |
| 17.07.2026 | 25,90 | 26,70 | 25,80 | 26,40 | 4,76% | - |
| 16.07.2026 | 26,10 | 26,10 | 24,50 | 25,20 | -2,70% | - |
| 15.07.2026 | 25,70 | 26,30 | 25,70 | 25,90 | 0,78% | - |
| 14.07.2026 | 25,50 | 26,10 | 25,10 | 25,70 | 0,39% | - |
| 13.07.2026 | 25,30 | 25,90 | 25,10 | 25,60 | 0,79% | - |
| 10.07.2026 | 25,90 | 26,10 | 25,30 | 25,40 | -1,55% | - |
| 09.07.2026 | 26,30 | 26,50 | 25,70 | 25,80 | -1,15% | - |
| 08.07.2026 | 25,70 | 26,50 | 25,50 | 26,10 | 1,56% | - |
| 07.07.2026 | 26,30 | 26,70 | 25,60 | 25,70 | -1,53% | - |
| 06.07.2026 | 27,50 | 27,70 | 25,70 | 26,10 | -5,09% | - |
| 03.07.2026 | 27,60 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 02.07.2026 | 27,90 | 27,90 | 27,30 | 27,50 | -1,43% | - |
| 01.07.2026 | 27,70 | 28,20 | 27,10 | 27,90 | 0,72% | - |
| 30.06.2026 | 28,70 | 28,70 | 27,70 | 27,70 | -2,12% | - |
| 29.06.2026 | 29,50 | 29,50 | 27,90 | 28,30 | -3,41% | - |
| 26.06.2026 | 28,30 | 29,50 | 28,20 | 29,30 | 2,45% | - |
| 25.06.2026 | 29,10 | 29,50 | 28,50 | 28,60 | -2,39% | - |
| 24.06.2026 | 29,70 | 30,10 | 29,30 | 29,30 | -2,01% | - |
| 23.06.2026 | 29,90 | 30,10 | 29,30 | 29,90 | 1,36% | - |
| 22.06.2026 | 29,30 | 30,30 | 29,30 | 29,50 | 0,68% | - |
| 19.06.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -0,68% | - |
| 18.06.2026 | 28,90 | 29,90 | 28,90 | 29,50 | 2,08% | - |
| 17.06.2026 | 28,50 | 29,10 | 28,30 | 28,90 | 1,40% | - |
| 16.06.2026 | 27,70 | 28,70 | 27,70 | 28,50 | 2,52% | - |
| 15.06.2026 | 29,40 | 29,50 | 27,70 | 27,80 | -5,12% | - |
| 12.06.2026 | 29,50 | 29,70 | 28,70 | 29,30 | 0,00% | - |
| 11.06.2026 | 28,70 | 29,50 | 28,50 | 29,30 | 1,38% | - |
| 10.06.2026 | 27,70 | 29,10 | 27,50 | 28,90 | 4,33% | - |
| 09.06.2026 | 27,30 | 28,30 | 27,30 | 27,70 | 2,21% | - |
| 08.06.2026 | 26,90 | 27,50 | 26,80 | 27,10 | 0,37% | - |
| 05.06.2026 | 26,50 | 27,30 | 26,50 | 27,00 | 1,89% | - |
| 04.06.2026 | 25,70 | 26,50 | 25,70 | 26,50 | 3,92% | - |
| 03.06.2026 | 26,30 | 26,30 | 25,50 | 25,50 | -3,04% | - |
| 02.06.2026 | 26,50 | 26,90 | 25,30 | 26,30 | -1,50% | - |
| 01.06.2026 | 24,10 | 26,90 | 24,10 | 26,70 | 11,25% | - |
| 29.05.2026 | 23,50 | 24,10 | 23,30 | 24,00 | 2,13% | - |
| 28.05.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 27.05.2026 | 23,50 | 23,90 | 23,30 | 23,30 | -0,85% | - |
| 26.05.2026 | 22,90 | 23,70 | 22,70 | 23,50 | 2,62% | - |
| 25.05.2026 | 22,90 | 22,90 | 22,80 | 22,90 | 0,88% | - |
| 22.05.2026 | 22,90 | 23,50 | 22,70 | 22,70 | -0,87% | - |
| 21.05.2026 | 22,70 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 20.05.2026 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 19.05.2026 | 22,90 | 23,30 | 22,50 | 22,70 | -1,73% | - |
| 18.05.2026 | 22,10 | 23,30 | 22,10 | 23,10 | 3,59% | - |
| 15.05.2026 | 22,50 | 22,90 | 22,20 | 22,30 | -1,33% | - |
| 14.05.2026 | 22,50 | 23,10 | 22,50 | 22,60 | 0,44% | - |
| 13.05.2026 | 22,30 | 22,50 | 22,10 | 22,50 | 0,00% | - |
| 12.05.2026 | 22,70 | 23,20 | 22,50 | 22,50 | -0,88% | - |
| 11.05.2026 | 22,90 | 23,30 | 22,50 | 22,70 | -0,87% | - |
| 08.05.2026 | 23,50 | 23,50 | 22,70 | 22,90 | -2,14% | - |
| 07.05.2026 | 23,70 | 23,90 | 23,30 | 23,40 | 0,00% | - |
| 06.05.2026 | 23,10 | 23,90 | 23,10 | 23,40 | 1,30% | - |
| 05.05.2026 | 23,30 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 04.05.2026 | 24,40 | 24,70 | 23,10 | 23,30 | -7,17% | - |
| 30.04.2026 | 24,70 | 25,30 | 24,40 | 25,10 | 0,80% | - |
| 29.04.2026 | 25,10 | 25,10 | 24,50 | 24,90 | 0,00% | - |
| 28.04.2026 | 25,10 | 25,40 | 24,90 | 24,90 | -0,80% | - |
| 27.04.2026 | 24,30 | 25,30 | 24,10 | 25,10 | 3,29% | - |
| 24.04.2026 | 24,50 | 24,50 | 23,90 | 24,30 | -0,82% | - |
| 23.04.2026 | 24,30 | 24,70 | 24,30 | 24,50 | 0,82% | - |
| 22.04.2026 | 24,70 | 24,80 | 24,10 | 24,30 | -1,62% | - |
| 21.04.2026 | 25,70 | 25,90 | 24,50 | 24,70 | -3,89% | - |
| 20.04.2026 | 25,30 | 25,90 | 25,20 | 25,70 | 0,78% | - |
| 17.04.2026 | 25,50 | 25,90 | 24,90 | 25,50 | 0,00% | - |
| 16.04.2026 | 25,50 | 25,70 | 24,90 | 25,50 | 0,79% | - |
| 15.04.2026 | 25,90 | 25,90 | 25,10 | 25,30 | -2,32% | - |
| 14.04.2026 | 25,90 | 26,00 | 25,50 | 25,90 | 0,00% | - |
| 13.04.2026 | 25,90 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 10.04.2026 | 26,30 | 26,50 | 25,90 | 25,90 | -1,15% | - |
| 09.04.2026 | 25,50 | 26,50 | 25,30 | 26,20 | 2,75% | - |
| 08.04.2026 | 26,10 | 26,30 | 25,30 | 25,50 | -0,78% | - |
| 07.04.2026 | 26,10 | 26,10 | 25,70 | 25,70 | 1,44% | - |
| 02.04.2026 | 24,46 | 25,49 | 24,37 | 25,34 | 2,76% | - |
| 01.04.2026 | 24,70 | 24,89 | 24,51 | 24,66 | -0,10% | - |
| 31.03.2026 | 24,46 | 24,84 | 23,66 | 24,68 | 1,71% | - |
| 30.03.2026 | 24,42 | 24,69 | 24,15 | 24,27 | -0,47% | - |
| 27.03.2026 | 24,42 | 24,49 | 23,72 | 24,38 | 0,06% | - |
| 26.03.2026 | 23,85 | 24,41 | 23,73 | 24,37 | 2,85% | - |
| 25.03.2026 | 24,36 | 24,52 | 23,69 | 23,69 | -2,47% | - |
| 24.03.2026 | 23,99 | 24,40 | 23,79 | 24,29 | 1,42% | - |
| 23.03.2026 | 22,70 | 24,15 | 22,63 | 23,95 | 5,41% | - |
| 20.03.2026 | 22,75 | 23,31 | 22,64 | 22,72 | -0,15% | - |
| 19.03.2026 | 23,26 | 23,53 | 22,54 | 22,76 | -2,17% | - |
| 18.03.2026 | 23,31 | 23,59 | 23,01 | 23,26 | 0,30% | - |
| 17.03.2026 | 22,89 | 23,45 | 22,72 | 23,19 | 1,24% | - |
| 16.03.2026 | 22,71 | 23,06 | 22,21 | 22,91 | 1,48% | - |
| 13.03.2026 | 22,19 | 22,66 | 22,02 | 22,57 | 1,99% | - |
| 12.03.2026 | 22,35 | 22,74 | 22,08 | 22,13 | -1,54% | - |
| 11.03.2026 | 22,96 | 23,18 | 22,35 | 22,48 | -1,98% | - |
| 10.03.2026 | 23,32 | 23,43 | 22,72 | 22,93 | -1,76% | - |