27,165€
-1,24%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 27,20 | 27,67 | 27,12 | 27,57 | 0,22% | - |
| 04.11.2024 | 27,35 | 27,54 | 26,76 | 27,51 | -0,05% | - |
| 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 | 1,57% | 50,00 |
| 28.10.2024 | 26,68 | 27,30 | 26,40 | 27,07 | 2,06% | - |
| 25.10.2024 | 26,09 | 26,52 | 26,09 | 26,52 | 1,73% | 266,00 |
| 24.10.2024 | 26,25 | 26,31 | 25,98 | 26,07 | -0,69% | - |
| 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 | -1,39% | 120,00 |
| 21.10.2024 | 26,51 | 27,07 | 26,41 | 26,65 | 0,60% | - |
| 18.10.2024 | 26,49 | 26,49 | 26,49 | 26,49 | -0,67% | 9,00 |
| 17.10.2024 | 26,40 | 26,72 | 26,27 | 26,67 | 1,00% | - |
| 16.10.2024 | 26,37 | 26,59 | 26,08 | 26,41 | 0,88% | - |
| 15.10.2024 | 26,75 | 26,76 | 25,81 | 26,18 | -2,77% | - |
| 14.10.2024 | 27,14 | 27,36 | 26,83 | 26,92 | 1,70% | - |
| 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 | 4,82% | 247,00 |
| 09.10.2024 | 24,51 | 25,09 | 24,33 | 25,09 | 1,66% | - |
| 08.10.2024 | 24,54 | 24,90 | 24,22 | 24,68 | 1,52% | - |
| 07.10.2024 | 24,38 | 24,48 | 24,08 | 24,31 | -0,65% | - |
| 04.10.2024 | 24,21 | 24,54 | 24,20 | 24,47 | 2,47% | - |
| 03.10.2024 | 23,88 | 23,88 | 23,88 | 23,88 | -2,73% | 41,00 |
| 02.10.2024 | 24,73 | 25,01 | 24,49 | 24,55 | -1,29% | - |
| 01.10.2024 | 24,97 | 25,20 | 24,81 | 24,87 | -0,12% | - |
| 30.09.2024 | 24,90 | 25,25 | 24,57 | 24,90 | 0,18% | - |
| 27.09.2024 | 24,59 | 24,86 | 24,31 | 24,86 | 0,22% | - |
| 26.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | 12,00 |
| 25.09.2024 | 24,68 | 24,85 | 24,25 | 24,30 | -2,37% | - |
| 24.09.2024 | 24,89 | 24,89 | 24,89 | 24,89 | 0,44% | 20,00 |
| 23.09.2024 | 25,38 | 25,54 | 24,61 | 24,78 | -2,27% | - |
| 20.09.2024 | 25,34 | 25,59 | 25,08 | 25,36 | 1,10% | - |
| 19.09.2024 | 25,86 | 26,09 | 24,97 | 25,08 | -2,83% | - |
| 18.09.2024 | 25,74 | 26,05 | 25,35 | 25,81 | 1,94% | - |
| 17.09.2024 | 25,54 | 25,86 | 25,22 | 25,32 | -3,17% | - |
| 16.09.2024 | 25,64 | 26,15 | 25,64 | 26,15 | 1,95% | 249,00 |
| 13.09.2024 | 25,81 | 26,20 | 25,62 | 25,65 | -1,84% | - |
| 12.09.2024 | 26,13 | 26,13 | 26,13 | 26,13 | 1,59% | 120,00 |
| 11.09.2024 | 25,78 | 26,17 | 25,59 | 25,72 | -1,04% | - |
| 10.09.2024 | 25,99 | 25,99 | 25,99 | 25,99 | -0,38% | 200,00 |
| 09.09.2024 | 25,47 | 26,11 | 25,30 | 26,09 | 2,19% | - |
| 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 | 3,99% | 60,00 |
| 04.09.2024 | 24,54 | 24,77 | 24,32 | 24,67 | 0,84% | - |
| 03.09.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -1,09% | 32,00 |
| 02.09.2024 | 24,73 | 24,74 | 24,67 | 24,73 | -2,14% | - |
| 30.08.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 2,06% | 19,00 |
| 29.08.2024 | 24,97 | 25,18 | 24,62 | 24,76 | -0,50% | - |
| 28.08.2024 | 25,30 | 25,33 | 24,73 | 24,89 | -0,82% | - |
| 27.08.2024 | 24,97 | 25,09 | 24,97 | 25,09 | 0,93% | 482,00 |
| 26.08.2024 | 24,86 | 24,96 | 24,63 | 24,86 | 1,26% | - |
| 23.08.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,53% | 14,00 |
| 22.08.2024 | 24,58 | 24,80 | 24,22 | 24,68 | 0,37% | - |
| 21.08.2024 | 24,42 | 24,61 | 24,21 | 24,59 | -1,28% | - |
| 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 | 2,80% | 38,00 |
| 16.08.2024 | 24,19 | 24,19 | 23,78 | 23,94 | -1,20% | - |
| 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 | 0,49% | 5,00 |
| 13.08.2024 | 24,64 | 24,69 | 24,04 | 24,32 | 0,56% | - |
| 12.08.2024 | 23,79 | 24,59 | 23,36 | 24,19 | 2,22% | - |
| 09.08.2024 | 23,61 | 23,66 | 23,61 | 23,66 | -0,15% | 70,00 |
| 08.08.2024 | 23,79 | 24,11 | 23,56 | 23,70 | -0,77% | - |
| 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 | 5,83% | 495,00 |
| 01.08.2024 | 21,80 | 22,02 | 21,39 | 21,53 | -0,02% | - |
| 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 | 5,75% | 35,00 |
| 26.07.2024 | 19,68 | 20,01 | 19,50 | 19,73 | -1,35% | - |
| 25.07.2024 | 19,89 | 20,32 | 19,80 | 20,00 | -0,02% | - |
| 24.07.2024 | 20,44 | 20,47 | 19,84 | 20,00 | -1,62% | - |
| 23.07.2024 | 19,92 | 20,33 | 19,82 | 20,33 | 3,62% | - |
| 22.07.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -1,74% | 150,00 |
| 19.07.2024 | 19,92 | 20,30 | 19,84 | 19,97 | 0,55% | - |
| 18.07.2024 | 19,04 | 20,00 | 18,95 | 19,86 | 4,51% | - |
| 17.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,20% | 80,00 |
| 16.07.2024 | 19,56 | 19,77 | 18,78 | 18,96 | -2,13% | - |
| 15.07.2024 | 19,88 | 19,92 | 19,28 | 19,38 | -3,27% | - |
| 12.07.2024 | 19,87 | 20,05 | 19,66 | 20,03 | 1,82% | - |
| 11.07.2024 | 19,83 | 20,00 | 19,53 | 19,67 | -0,74% | - |
| 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 | -0,16% | 252,00 |
| 02.07.2024 | 20,07 | 20,21 | 19,93 | 19,94 | -1,18% | - |
| 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 | -1,20% | 250,00 |
| 27.06.2024 | 19,85 | 20,01 | 19,73 | 19,80 | 0,55% | - |
| 26.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,13% | 14,00 |
| 25.06.2024 | 19,36 | 20,08 | 19,17 | 19,72 | 3,79% | - |
| 24.06.2024 | 18,39 | 19,00 | 18,39 | 19,00 | 2,98% | 1.338,00 |
| 21.06.2024 | 18,09 | 18,52 | 17,72 | 18,45 | 0,81% | - |
| 20.06.2024 | 18,39 | 18,60 | 18,10 | 18,30 | -0,22% | - |
| 19.06.2024 | 18,40 | 18,40 | 18,34 | 18,34 | 0,59% | - |