20,940€
0,34%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 20,87 | 20,87 | 20,87 | 20,87 | 0,55% | - |
| 13.02.2026 | 20,93 | 21,01 | 20,57 | 20,76 | -2,19% | - |
| 12.02.2026 | 22,01 | 22,12 | 21,08 | 21,22 | -1,80% | - |
| 11.02.2026 | 21,66 | 21,82 | 21,49 | 21,61 | -1,66% | - |
| 10.02.2026 | 21,69 | 22,03 | 21,60 | 21,98 | 2,47% | - |
| 09.02.2026 | 21,62 | 21,74 | 21,10 | 21,45 | -0,67% | - |
| 06.02.2026 | 21,59 | 21,59 | 21,59 | 21,59 | 0,42% | 153,00 |
| 05.02.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -3,15% | 118,00 |
| 04.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,36% | 100,00 |
| 03.02.2026 | 21,07 | 21,07 | 21,07 | 21,07 | 4,83% | 660,00 |
| 02.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 2,89% | 50,00 |
| 30.01.2026 | 19,31 | 19,64 | 19,30 | 19,54 | -0,03% | - |
| 29.01.2026 | 19,66 | 19,87 | 19,26 | 19,54 | -0,29% | - |
| 28.01.2026 | 19,29 | 19,76 | 19,20 | 19,60 | 0,69% | - |
| 27.01.2026 | 19,94 | 20,00 | 19,31 | 19,46 | -1,88% | - |
| 26.01.2026 | 20,28 | 20,39 | 19,71 | 19,84 | -4,50% | - |
| 23.01.2026 | 20,56 | 20,85 | 20,47 | 20,77 | 0,73% | - |
| 22.01.2026 | 20,70 | 20,78 | 20,35 | 20,62 | -0,89% | - |
| 21.01.2026 | 21,00 | 21,19 | 20,61 | 20,81 | 2,24% | - |
| 20.01.2026 | 20,23 | 20,36 | 20,23 | 20,35 | -0,42% | 753,00 |
| 19.01.2026 | 20,40 | 20,50 | 20,38 | 20,44 | -1,99% | - |
| 16.01.2026 | 21,20 | 21,20 | 20,85 | 20,85 | -1,42% | 238,00 |
| 15.01.2026 | 20,69 | 21,30 | 20,33 | 21,15 | 4,14% | - |
| 14.01.2026 | 19,78 | 20,73 | 19,76 | 20,31 | 1,70% | - |
| 13.01.2026 | 20,45 | 20,53 | 19,96 | 19,97 | 0,36% | - |
| 12.01.2026 | 19,14 | 19,97 | 19,10 | 19,90 | 4,01% | - |
| 09.01.2026 | 19,52 | 19,86 | 19,03 | 19,13 | -1,72% | - |
| 08.01.2026 | 19,26 | 19,73 | 19,24 | 19,47 | 1,67% | - |
| 07.01.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -2,15% | 1,00 |
| 06.01.2026 | 19,59 | 19,80 | 19,50 | 19,57 | 0,85% | - |
| 05.01.2026 | 20,14 | 20,24 | 19,34 | 19,40 | -2,37% | - |
| 02.01.2026 | 19,87 | 19,87 | 19,87 | 19,87 | 0,99% | 50,00 |
| 30.12.2025 | 19,61 | 19,68 | 19,61 | 19,68 | 2,00% | - |
| 29.12.2025 | 19,41 | 19,48 | 19,08 | 19,29 | 0,49% | - |
| 23.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,29% | 400,00 |
| 22.12.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,99% | 9,00 |
| 19.12.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 3,01% | 10,00 |
| 18.12.2025 | 18,77 | 18,77 | 18,77 | 18,77 | -12,90% | 189,00 |
| 12.12.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,05% | 5,00 |
| 10.12.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 4,71% | 10,00 |
| 09.12.2025 | 20,59 | 20,59 | 20,59 | 20,59 | 7,38% | 269,00 |
| 08.12.2025 | 19,06 | 19,18 | 19,06 | 19,18 | -2,62% | 631,00 |
| 05.12.2025 | 19,69 | 19,69 | 19,69 | 19,69 | -8,76% | 507,00 |
| 03.12.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -16,19% | 120,00 |
| 18.11.2025 | 25,36 | 25,75 | 25,36 | 25,75 | 0,90% | 151,00 |
| 14.11.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 2,08% | 428,00 |
| 06.11.2025 | 25,27 | 25,27 | 25,00 | 25,00 | 8,46% | 300,00 |
| 03.11.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 1,19% | 56,00 |
| 28.10.2025 | 22,51 | 22,78 | 22,51 | 22,78 | 0,71% | 7,00 |
| 24.10.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -3,99% | 10,00 |
| 21.10.2025 | 22,74 | 23,56 | 22,73 | 23,56 | 2,04% | 902,00 |
| 20.10.2025 | 23,09 | 23,09 | 23,09 | 23,09 | 6,85% | 1,00 |
| 13.10.2025 | 21,61 | 21,61 | 21,61 | 21,61 | -6,85% | 600,00 |
| 10.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,22% | 1,00 |
| 06.10.2025 | 23,30 | 23,30 | 23,15 | 23,15 | -2,57% | 88,00 |
| 03.10.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 2,24% | 18,00 |
| 30.09.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -4,75% | 27,00 |
| 26.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,37% | 20,00 |
| 24.09.2025 | 24,31 | 24,31 | 24,31 | 24,31 | -0,65% | 94,00 |
| 23.09.2025 | 24,47 | 24,47 | 24,47 | 24,47 | 4,35% | 27,00 |
| 22.09.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -3,22% | 80,00 |
| 17.09.2025 | 24,23 | 24,23 | 24,23 | 24,23 | 0,37% | 10,00 |
| 15.09.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 11,97% | 50,00 |
| 13.08.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 0,05% | 20,00 |
| 11.08.2025 | 21,09 | 21,55 | 21,09 | 21,55 | 1,03% | 177,00 |
| 08.08.2025 | 21,33 | 21,33 | 21,33 | 21,33 | -2,60% | 22,00 |
| 05.08.2025 | 22,37 | 22,37 | 21,90 | 21,90 | -3,10% | 30,00 |
| 04.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 120,00 |
| 31.07.2025 | 23,71 | 23,71 | 23,40 | 23,40 | -1,93% | 1.430,00 |
| 30.07.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -2,93% | 75,00 |
| 25.07.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -5,35% | 80,00 |
| 24.07.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -0,88% | 69,00 |
| 21.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,70% | 20,00 |
| 16.07.2025 | 25,32 | 25,51 | 25,32 | 25,51 | -0,12% | 1.050,00 |
| 11.07.2025 | 25,54 | 26,15 | 25,54 | 25,54 | 4,84% | 904,00 |
| 09.07.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -10,67% | 150,00 |
| 17.06.2025 | 27,27 | 27,27 | 27,27 | 27,27 | -1,20% | 14,00 |
| 10.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,04% | 5,00 |
| 05.06.2025 | 27,61 | 27,61 | 27,61 | 27,61 | -1,78% | 130,00 |
| 20.05.2025 | 28,11 | 28,11 | 28,11 | 28,11 | 3,00% | 4,00 |
| 13.05.2025 | 27,29 | 27,29 | 27,29 | 27,29 | 2,25% | 83,00 |
| 06.05.2025 | 26,22 | 26,69 | 26,22 | 26,69 | 7,19% | 647,00 |
| 05.05.2025 | 26,25 | 26,25 | 24,90 | 24,90 | -4,05% | 1.010,00 |
| 30.04.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 6,13% | 60,00 |
| 16.04.2025 | 24,59 | 24,59 | 24,45 | 24,45 | 1,45% | 42,00 |
| 11.04.2025 | 24,50 | 24,50 | 24,10 | 24,10 | 3,92% | 425,00 |
| 09.04.2025 | 23,19 | 23,19 | 23,19 | 23,19 | -3,62% | 85,00 |
| 08.04.2025 | 23,97 | 24,06 | 23,97 | 24,06 | 1,95% | 86,00 |
| 07.04.2025 | 21,56 | 23,94 | 21,56 | 23,60 | 5,26% | 833,00 |
| 03.04.2025 | 21,83 | 22,52 | 21,83 | 22,42 | -3,45% | 690,00 |
| 25.03.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -2,03% | 13,00 |
| 24.03.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,94% | 1.465,00 |
| 20.03.2025 | 23,68 | 24,17 | 23,68 | 24,17 | 5,55% | 213,00 |
| 19.03.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,15% | 45,00 |
| 18.03.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 2,40% | 4,00 |
| 13.03.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 0,59% | 1,00 |
| 07.03.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 1,90% | 250,00 |
| 06.03.2025 | 21,56 | 21,57 | 21,56 | 21,57 | -6,91% | 289,00 |
| 04.03.2025 | 23,16 | 23,17 | 23,16 | 23,17 | -7,47% | 198,00 |
| 25.02.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -4,57% | 47,00 |