21,325€
-1,30%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 21,33 | 21,33 | 21,33 | 21,33 | -1,27% | 22,00 |
| 07.08.2025 | 21,36 | 21,83 | 21,35 | 21,61 | -0,55% | - |
| 06.08.2025 | 22,11 | 22,15 | 21,52 | 21,73 | -0,80% | - |
| 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 | -1,12% | 120,00 |
| 01.08.2025 | 23,43 | 24,58 | 22,64 | 22,86 | -2,33% | - |
| 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 | -2,05% | 75,00 |
| 29.07.2025 | 24,48 | 24,58 | 24,24 | 24,36 | 0,43% | - |
| 28.07.2025 | 24,86 | 25,03 | 24,14 | 24,26 | -1,32% | - |
| 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 | 1,19% | 69,00 |
| 23.07.2025 | 25,69 | 25,84 | 25,44 | 25,67 | 1,38% | - |
| 22.07.2025 | 25,47 | 25,68 | 25,26 | 25,32 | -3,38% | - |
| 21.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,42% | 20,00 |
| 18.07.2025 | 25,89 | 26,36 | 25,69 | 26,31 | 2,69% | - |
| 17.07.2025 | 25,91 | 26,07 | 25,58 | 25,62 | 0,43% | - |
| 16.07.2025 | 25,32 | 25,51 | 25,32 | 25,51 | -0,18% | 1.050,00 |
| 15.07.2025 | 25,59 | 25,74 | 25,31 | 25,56 | 0,99% | - |
| 14.07.2025 | 25,42 | 25,74 | 25,30 | 25,31 | -0,30% | - |
| 11.07.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 4,06% | - |
| 10.07.2025 | 24,39 | 24,39 | 24,39 | 24,39 | -6,19% | - |
| 09.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,69% | - |
| 08.07.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -2,24% | - |
| 07.07.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,04% | - |
| 04.07.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 1,69% | - |
| 03.07.2025 | 25,46 | 25,46 | 25,46 | 25,46 | 0,08% | - |
| 02.07.2025 | 25,44 | 25,44 | 25,44 | 25,44 | -0,04% | - |
| 01.07.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -0,55% | - |
| 30.06.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -6,16% | - |
| 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 |
| 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 |