32,900€
4,78%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 31,30 | 33,30 | 31,30 | 32,90 | 5,11% | - |
| 21.08.2026 | 31,60 | 31,90 | 31,30 | 31,30 | -2,49% | - |
| 20.08.2026 | 31,90 | 32,50 | 31,50 | 32,10 | 0,00% | - |
| 19.08.2026 | 31,70 | 32,50 | 31,50 | 32,10 | 1,26% | - |
| 18.08.2026 | 32,30 | 32,70 | 31,60 | 31,70 | -1,86% | - |
| 17.08.2026 | 32,30 | 32,50 | 31,90 | 32,30 | 0,00% | - |
| 14.08.2026 | 32,70 | 32,70 | 31,90 | 32,30 | -1,22% | - |
| 13.08.2026 | 32,40 | 33,00 | 32,40 | 32,70 | 0,93% | - |
| 12.08.2026 | 31,80 | 32,50 | 31,50 | 32,40 | 1,57% | - |
| 11.08.2026 | 32,70 | 32,90 | 31,90 | 31,90 | -2,45% | - |
| 10.08.2026 | 32,20 | 32,70 | 31,50 | 32,70 | 1,87% | - |
| 07.08.2026 | 32,90 | 33,00 | 31,70 | 32,10 | -1,83% | - |
| 06.08.2026 | 32,80 | 33,10 | 32,50 | 32,70 | 0,00% | - |
| 05.08.2026 | 33,10 | 33,40 | 32,70 | 32,70 | -0,61% | - |
| 04.08.2026 | 33,00 | 33,30 | 32,10 | 32,90 | 0,00% | - |
| 03.08.2026 | 31,90 | 33,80 | 31,80 | 32,90 | 3,79% | - |
| 31.07.2026 | 31,60 | 31,90 | 30,70 | 31,70 | 1,93% | 31,00 |
| 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% | - |