22,385€
1,24%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 21,95 | 22,45 | 21,85 | 22,36 | 1,11% | - |
| 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 |
| 24.02.2025 | 26,23 | 26,24 | 26,23 | 26,24 | 0,38% | 297,00 |
| 21.02.2025 | 26,60 | 26,60 | 26,14 | 26,14 | -5,73% | 685,00 |
| 19.02.2025 | 31,02 | 31,02 | 27,73 | 27,73 | -11,60% | 182,00 |
| 17.02.2025 | 31,37 | 31,37 | 31,37 | 31,37 | 4,85% | 31,00 |
| 10.02.2025 | 30,35 | 30,58 | 29,92 | 29,92 | 1,29% | 340,00 |
| 07.02.2025 | 29,54 | 29,54 | 29,54 | 29,54 | -0,57% | 2,00 |
| 06.02.2025 | 30,11 | 30,11 | 29,71 | 29,71 | 5,88% | 59,00 |
| 05.02.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -2,50% | 42,00 |
| 04.02.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 2,86% | 32,00 |
| 03.02.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -0,32% | 2,00 |
| 30.01.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 1,41% | 229,00 |
| 27.01.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -0,97% | 92,00 |
| 23.01.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -6,49% | 40,00 |
| 06.01.2025 | 29,89 | 29,89 | 29,89 | 29,89 | 0,17% | 200,00 |
| 03.01.2025 | 29,84 | 29,84 | 29,84 | 29,84 | -0,23% | 70,00 |
| 02.01.2025 | 30,39 | 30,39 | 29,91 | 29,91 | 1,87% | 220,00 |
| 30.12.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 0,82% | 25,00 |
| 27.12.2024 | 29,12 | 29,12 | 29,12 | 29,12 | -1,29% | 41,00 |
| 23.12.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -0,17% | 10,00 |
| 20.12.2024 | 30,43 | 30,43 | 29,55 | 29,55 | -2,41% | 43,00 |
| 19.12.2024 | 29,55 | 30,28 | 29,55 | 30,28 | 0,73% | 121,00 |
| 18.12.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -4,24% | 170,00 |
| 12.12.2024 | 31,39 | 31,39 | 31,39 | 31,39 | -2,49% | 180,00 |
| 11.12.2024 | 32,19 | 32,19 | 32,19 | 32,19 | -4,42% | 130,00 |
| 03.12.2024 | 33,74 | 33,74 | 33,68 | 33,68 | 1,48% | 3,00 |
| 02.12.2024 | 33,18 | 33,19 | 33,18 | 33,19 | 4,31% | 95,00 |
| 28.11.2024 | 32,02 | 32,02 | 31,82 | 31,82 | 2,74% | 338,00 |
| 27.11.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 0,62% | 100,00 |
| 21.11.2024 | 30,90 | 30,90 | 30,78 | 30,78 | -1,03% | 449,00 |
| 20.11.2024 | 31,44 | 31,44 | 31,10 | 31,10 | 1,37% | 90,00 |
| 12.11.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 1,05% | 300,00 |
| 11.11.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 7,17% | 240,00 |
| 06.11.2024 | 28,33 | 28,33 | 28,33 | 28,33 | 3,55% | 42,00 |
| 05.11.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -0,58% | 293,00 |
| 01.11.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 0,36% | 45,00 |
| 31.10.2024 | 28,60 | 28,60 | 27,35 | 27,42 | -1,79% | 400,00 |
| 30.10.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 1,56% | 538,00 |
| 29.10.2024 | 27,49 | 27,49 | 27,49 | 27,49 | 3,66% | 50,00 |
| 25.10.2024 | 26,09 | 26,52 | 26,09 | 26,52 | 1,03% | 266,00 |
| 23.10.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,11% | 32,00 |
| 22.10.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -0,79% | 120,00 |
| 18.10.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 0,08% | 9,00 |
| 11.10.2024 | 26,47 | 26,47 | 26,47 | 26,47 | 0,65% | 124,00 |
| 10.10.2024 | 25,83 | 26,43 | 25,83 | 26,30 | 10,13% | 247,00 |
| 03.10.2024 | 23,88 | 23,88 | 23,88 | 23,88 | -3,71% | 41,00 |
| 26.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,36% | 12,00 |
| 24.09.2024 | 24,89 | 24,89 | 24,89 | 24,89 | -4,82% | 20,00 |
| 16.09.2024 | 25,64 | 26,15 | 25,64 | 26,15 | 0,08% | 249,00 |
| 12.09.2024 | 26,13 | 26,13 | 26,13 | 26,13 | 0,54% | 120,00 |
| 10.09.2024 | 25,99 | 25,99 | 25,99 | 25,99 | 1,80% | 200,00 |
| 06.09.2024 | 25,53 | 25,53 | 25,53 | 25,53 | -0,47% | 196,00 |
| 05.09.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 4,87% | 60,00 |
| 03.09.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -3,21% | 32,00 |
| 30.08.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 0,72% | 19,00 |
| 27.08.2024 | 24,97 | 25,09 | 24,97 | 25,09 | 2,20% | 482,00 |
| 23.08.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -1,45% | 14,00 |
| 20.08.2024 | 24,91 | 24,91 | 24,91 | 24,91 | 1,22% | 100,00 |
| 19.08.2024 | 24,61 | 24,61 | 24,61 | 24,61 | 1,57% | 38,00 |
| 15.08.2024 | 24,23 | 24,23 | 24,23 | 24,23 | -0,86% | 41,00 |
| 14.08.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 3,30% | 5,00 |
| 09.08.2024 | 23,61 | 23,66 | 23,61 | 23,66 | -0,92% | 70,00 |
| 07.08.2024 | 23,88 | 23,88 | 23,88 | 23,88 | 3,29% | 30,00 |
| 06.08.2024 | 23,25 | 23,25 | 23,12 | 23,12 | 1,14% | 190,00 |
| 05.08.2024 | 22,06 | 23,25 | 21,50 | 22,86 | 0,35% | 436,00 |
| 02.08.2024 | 20,48 | 22,78 | 20,48 | 22,78 | 5,81% | 495,00 |
| 31.07.2024 | 21,58 | 21,58 | 21,53 | 21,53 | 2,04% | 800,00 |
| 30.07.2024 | 21,07 | 21,10 | 21,07 | 21,10 | 1,15% | 117,00 |
| 29.07.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 6,32% | 35,00 |
| 22.07.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 3,26% | 150,00 |
| 17.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,14% | 80,00 |
| 10.07.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -1,49% | 52,00 |
| 09.07.2024 | 19,87 | 20,47 | 19,87 | 20,12 | -1,37% | 570,00 |
| 08.07.2024 | 20,23 | 20,96 | 20,23 | 20,40 | 3,55% | 1.188,00 |
| 05.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,95% | 284,00 |
| 04.07.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -1,98% | 15,00 |
| 03.07.2024 | 20,00 | 20,00 | 19,91 | 19,91 | -1,34% | 252,00 |
| 01.07.2024 | 20,16 | 20,18 | 20,16 | 20,18 | 3,14% | 51,00 |
| 28.06.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -0,66% | 250,00 |
| 26.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,66% | 14,00 |
| 24.06.2024 | 18,39 | 19,00 | 18,39 | 19,00 | 4,20% | 1.338,00 |
| 18.06.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 2,82% | 14,00 |
| 17.06.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 7,48% | 100,00 |
| 14.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 5,20% | 63,00 |
| 03.06.2024 | 15,69 | 15,69 | 15,69 | 15,69 | -0,85% | 1.000,00 |
| 31.05.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 1,18% | 2,00 |
| 30.05.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -1,33% | 139,00 |
| 29.05.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 1,41% | 379,00 |
| 28.05.2024 | 16,43 | 16,43 | 15,63 | 15,63 | -4,52% | 290,00 |
| 24.05.2024 | 16,37 | 16,37 | 16,37 | 16,37 | -1,62% | 6,00 |
| 16.05.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -2,26% | 250,00 |
| 15.05.2024 | 17,32 | 17,32 | 17,02 | 17,02 | 1,64% | 100,00 |
| 02.05.2024 | 16,10 | 16,75 | 16,10 | 16,75 | 0,72% | 77,00 |
| 23.04.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -2,29% | 100,00 |
| 22.04.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,09% | 200,00 |