Cinemark Holdings Inc.
[WKN: A0MK44 | ISIN: US17243V1026]
Aktienkurse
31,720€ 2,34%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid: Ask:

Aktienkurse zur Cinemark Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.11.2024 31,39 32,19 30,94 32,12 3,63% -
22.11.2024 30,79 31,27 30,65 31,00 -0,77% -
21.11.2024 31,14 31,32 30,25 31,24 0,43% -
20.11.2024 31,44 31,44 31,10 31,10 1,60% 90,00
19.11.2024 30,27 30,76 29,84 30,61 1,69% -
18.11.2024 30,15 30,31 29,57 30,10 -1,44% -
15.11.2024 30,12 31,04 30,09 30,54 0,07% -
14.11.2024 30,15 30,86 30,06 30,52 0,26% -
13.11.2024 30,75 30,85 30,11 30,44 -0,78% -
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 2,69% 240,00
08.11.2024 29,32 29,66 29,01 29,57 3,32% -
07.11.2024 28,65 28,75 28,21 28,62 1,01% -
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 -0,53% 293,00
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