21,825€
-15,67%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 21,94 | 22,17 | 21,79 | 21,90 | -1,26% | - |
| 02.09.2025 | 22,05 | 22,54 | 21,98 | 22,18 | -14,30% | - |
| 06.05.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 4,82% | - |
| 22.04.2025 | 24,69 | 24,69 | 24,69 | 24,69 | 8,53% | - |
| 09.04.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -21,69% | - |
| 08.11.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 2,22% | - |
| 07.11.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 1,14% | - |
| 06.11.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 4,27% | - |
| 05.11.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -0,37% | - |
| 30.10.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 2,31% | - |
| 28.10.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 3,00% | - |
| 25.10.2024 | 25,67 | 25,67 | 25,67 | 25,67 | -1,38% | - |
| 24.10.2024 | 26,03 | 26,03 | 26,03 | 26,03 | -0,38% | - |
| 23.10.2024 | 26,13 | 26,13 | 26,13 | 26,13 | 0,19% | - |
| 22.10.2024 | 26,08 | 26,08 | 26,08 | 26,08 | -1,51% | - |
| 18.10.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 1,11% | - |
| 17.10.2024 | 26,19 | 26,19 | 26,19 | 26,19 | 0,11% | - |
| 16.10.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -2,82% | - |
| 14.10.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 11,01% | - |
| 09.10.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,66% | - |
| 08.10.2024 | 24,09 | 24,09 | 24,09 | 24,09 | 1,35% | - |
| 07.10.2024 | 23,77 | 23,77 | 23,77 | 23,77 | -6,89% | - |
| 13.09.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 0,55% | - |
| 12.09.2024 | 25,39 | 25,39 | 25,39 | 25,39 | -0,51% | - |
| 11.09.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 3,11% | - |
| 05.09.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 1,19% | - |
| 03.09.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -1,21% | - |
| 28.08.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 2,27% | - |
| 26.08.2024 | 24,21 | 24,21 | 24,21 | 24,21 | -1,22% | - |
| 23.08.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -0,08% | - |
| 20.08.2024 | 24,53 | 24,53 | 24,53 | 24,53 | 2,68% | - |
| 07.08.2024 | 23,89 | 23,89 | 23,89 | 23,89 | 4,32% | - |
| 06.08.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 9,57% | - |
| 02.08.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -2,79% | - |
| 01.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 2,28% | - |
| 31.07.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 3,96% | - |
| 24.07.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 2,48% | - |
| 23.07.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 1,44% | - |
| 22.07.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -1,29% | - |
| 19.07.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 4,43% | - |
| 17.07.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -2,30% | - |
| 16.07.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -1,83% | - |
| 15.07.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -0,76% | - |
| 10.07.2024 | 19,83 | 19,83 | 19,83 | 19,83 | -1,42% | - |
| 09.07.2024 | 20,11 | 20,11 | 20,11 | 20,11 | -1,32% | - |
| 08.07.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 4,65% | - |
| 05.07.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,37% | - |
| 03.05.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 1,34% | - |
| 02.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,68% | - |
| 30.04.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -0,89% | - |
| 29.04.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,28% | - |
| 25.04.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -0,34% | - |
| 24.04.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -1,56% | - |
| 23.04.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -2,03% | - |
| 22.04.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 1,07% | - |
| 19.04.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,80% | - |
| 17.04.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 2,17% | - |
| 15.04.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -2,21% | - |
| 12.04.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -0,41% | - |
| 11.04.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -5,74% | - |
| 08.04.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 5,19% | - |
| 05.04.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,35% | - |
| 04.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,06% | - |
| 03.04.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,18% | - |
| 02.04.2024 | 16,89 | 16,89 | 16,89 | 16,89 | 2,33% | - |
| 28.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 27.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 26.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 25.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 22.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 21.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 20.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 19.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 18.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 13.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 12.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 11.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 08.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 07.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 06.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 05.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 04.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 29.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 28.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 26.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 23.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 21.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 20.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 19.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 16.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 15.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 14.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 12.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 09.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 08.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 06.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 05.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 02.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 01.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 31.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |