23,530€
3,20%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,34 | 23,58 | 23,08 | 23,10 | -0,96% | - |
| 04.05.2026 | 23,61 | 24,73 | 23,15 | 23,32 | -7,09% | - |
| 30.04.2026 | 24,80 | 25,30 | 24,41 | 25,10 | 0,73% | - |
| 29.04.2026 | 25,00 | 25,09 | 24,39 | 24,92 | -0,06% | - |
| 28.04.2026 | 25,15 | 25,32 | 24,86 | 24,94 | -0,91% | - |
| 27.04.2026 | 24,29 | 25,30 | 24,08 | 25,16 | 3,60% | - |
| 24.04.2026 | 24,46 | 24,50 | 23,99 | 24,29 | -0,70% | 1.600,00 |
| 23.04.2026 | 24,36 | 24,76 | 24,28 | 24,46 | 0,64% | - |
| 22.04.2026 | 24,57 | 24,83 | 24,16 | 24,30 | -1,62% | - |
| 21.04.2026 | 25,70 | 25,96 | 24,51 | 24,70 | -3,88% | - |
| 20.04.2026 | 25,40 | 25,97 | 25,20 | 25,70 | 0,73% | 28,00 |
| 17.04.2026 | 25,45 | 25,99 | 24,86 | 25,52 | 0,01% | - |
| 16.04.2026 | 25,32 | 25,60 | 24,90 | 25,51 | 0,84% | 9.000,00 |
| 15.04.2026 | 25,82 | 25,97 | 25,10 | 25,30 | -2,39% | 840,00 |
| 14.04.2026 | 25,81 | 26,01 | 25,48 | 25,92 | 0,14% | - |
| 13.04.2026 | 25,75 | 26,12 | 25,62 | 25,88 | -0,14% | - |
| 10.04.2026 | 26,42 | 26,52 | 25,80 | 25,92 | -1,56% | - |
| 09.04.2026 | 25,49 | 26,54 | 25,21 | 26,33 | 3,21% | 1.200,00 |
| 08.04.2026 | 26,00 | 26,32 | 25,38 | 25,51 | -0,36% | - |
| 07.04.2026 | 26,00 | 26,10 | 25,60 | 25,60 | 1,21% | 760,00 |
| 02.04.2026 | 24,62 | 25,49 | 24,37 | 25,29 | 2,64% | - |
| 01.04.2026 | 24,66 | 24,89 | 24,51 | 24,64 | -0,17% | 640,00 |
| 31.03.2026 | 24,28 | 24,84 | 23,66 | 24,69 | 1,77% | - |
| 30.03.2026 | 24,37 | 24,69 | 24,15 | 24,26 | -0,51% | 10.000,00 |
| 27.03.2026 | 24,39 | 24,55 | 23,72 | 24,38 | 0,04% | 1.440,00 |
| 26.03.2026 | 23,94 | 24,40 | 23,68 | 24,37 | 1,78% | - |
| 25.03.2026 | 24,28 | 24,52 | 23,79 | 23,94 | -1,27% | - |
| 24.03.2026 | 23,98 | 24,40 | 23,81 | 24,25 | 1,29% | - |
| 23.03.2026 | 22,90 | 24,15 | 22,64 | 23,94 | 4,81% | - |
| 20.03.2026 | 22,78 | 23,31 | 22,63 | 22,85 | 0,34% | - |
| 19.03.2026 | 23,25 | 23,55 | 22,53 | 22,77 | -1,99% | - |
| 18.03.2026 | 23,19 | 23,58 | 23,01 | 23,23 | 0,18% | - |
| 17.03.2026 | 22,88 | 23,45 | 22,72 | 23,19 | 1,07% | - |
| 16.03.2026 | 22,69 | 23,05 | 22,25 | 22,94 | 1,59% | - |
| 13.03.2026 | 22,18 | 22,66 | 22,02 | 22,58 | 2,05% | - |
| 12.03.2026 | 22,52 | 22,73 | 22,07 | 22,13 | -1,49% | - |
| 11.03.2026 | 22,92 | 23,17 | 22,34 | 22,47 | -2,13% | - |
| 10.03.2026 | 23,27 | 23,52 | 22,72 | 22,95 | -1,38% | - |
| 09.03.2026 | 23,69 | 23,92 | 22,83 | 23,28 | -2,19% | - |
| 06.03.2026 | 24,34 | 24,45 | 23,79 | 23,80 | -2,21% | - |
| 05.03.2026 | 24,65 | 24,88 | 24,30 | 24,33 | -1,05% | - |
| 04.03.2026 | 24,70 | 25,07 | 24,33 | 24,59 | -0,44% | - |
| 03.03.2026 | 24,37 | 24,93 | 24,05 | 24,70 | 1,12% | - |
| 02.03.2026 | 23,94 | 24,79 | 23,61 | 24,43 | 2,18% | - |
| 27.02.2026 | 22,99 | 24,33 | 22,63 | 23,91 | 5,57% | - |
| 26.02.2026 | 22,01 | 22,95 | 21,94 | 22,64 | 2,84% | - |
| 25.02.2026 | 21,74 | 22,14 | 21,58 | 22,02 | 1,03% | - |
| 24.02.2026 | 22,01 | 22,24 | 21,55 | 21,79 | -0,92% | - |
| 23.02.2026 | 22,41 | 22,50 | 21,53 | 22,00 | -2,24% | - |
| 20.02.2026 | 22,43 | 22,64 | 21,99 | 22,50 | 0,42% | - |
| 19.02.2026 | 22,40 | 23,54 | 22,37 | 22,41 | -0,08% | - |
| 18.02.2026 | 21,59 | 22,77 | 20,42 | 22,42 | 4,90% | 1.150,00 |
| 17.02.2026 | 21,02 | 21,73 | 20,99 | 21,38 | 1,81% | - |
| 16.02.2026 | 20,98 | 21,01 | 20,96 | 21,00 | 0,17% | - |
| 13.02.2026 | 20,98 | 21,37 | 20,57 | 20,96 | 0,02% | - |
| 12.02.2026 | 21,94 | 22,11 | 20,90 | 20,96 | -4,45% | - |
| 11.02.2026 | 21,63 | 21,98 | 21,48 | 21,93 | 1,29% | - |
| 10.02.2026 | 21,71 | 22,03 | 21,60 | 21,65 | -0,16% | - |
| 09.02.2026 | 21,74 | 21,76 | 21,10 | 21,69 | -0,64% | - |
| 06.02.2026 | 21,52 | 21,87 | 21,35 | 21,83 | 1,32% | - |
| 05.02.2026 | 21,36 | 21,73 | 21,23 | 21,54 | 0,94% | - |
| 04.02.2026 | 20,89 | 22,22 | 20,87 | 21,34 | 2,13% | 400,00 |
| 03.02.2026 | 20,89 | 21,26 | 20,56 | 20,90 | -0,12% | - |
| 02.02.2026 | 19,98 | 20,95 | 19,90 | 20,92 | 4,63% | - |
| 30.01.2026 | 19,49 | 20,03 | 19,31 | 20,00 | 3,05% | - |
| 29.01.2026 | 19,62 | 19,79 | 19,25 | 19,40 | -1,40% | - |
| 28.01.2026 | 19,26 | 19,80 | 19,20 | 19,68 | 2,45% | - |
| 27.01.2026 | 19,92 | 19,95 | 19,16 | 19,21 | -3,52% | - |
| 26.01.2026 | 20,23 | 20,33 | 19,71 | 19,91 | -1,91% | - |
| 23.01.2026 | 20,55 | 20,85 | 20,25 | 20,30 | -1,10% | - |
| 22.01.2026 | 20,68 | 20,78 | 20,34 | 20,52 | -0,77% | - |
| 21.01.2026 | 20,98 | 21,19 | 20,16 | 20,68 | -1,36% | - |
| 20.01.2026 | 20,46 | 21,03 | 20,04 | 20,97 | 2,09% | - |
| 19.01.2026 | 20,56 | 20,59 | 20,53 | 20,54 | -0,41% | - |
| 16.01.2026 | 21,08 | 21,88 | 20,45 | 20,62 | -2,18% | - |
| 15.01.2026 | 20,70 | 21,44 | 20,33 | 21,08 | 1,91% | - |
| 14.01.2026 | 19,81 | 20,82 | 19,78 | 20,69 | 4,32% | - |
| 13.01.2026 | 20,46 | 20,47 | 19,80 | 19,83 | -2,99% | 462,00 |
| 12.01.2026 | 19,26 | 20,50 | 19,07 | 20,44 | 5,88% | - |
| 09.01.2026 | 19,51 | 19,77 | 19,03 | 19,31 | -0,99% | 8.500,00 |
| 08.01.2026 | 19,30 | 19,72 | 19,23 | 19,50 | 0,91% | 8.500,00 |
| 07.01.2026 | 19,46 | 19,58 | 18,74 | 19,32 | -0,79% | - |
| 06.01.2026 | 19,59 | 19,80 | 19,28 | 19,48 | -0,71% | - |
| 05.01.2026 | 20,14 | 20,24 | 19,21 | 19,62 | -2,19% | - |
| 02.01.2026 | 19,80 | 20,09 | 19,37 | 20,06 | 1,91% | 15,00 |
| 30.12.2025 | 19,65 | 19,68 | 19,63 | 19,68 | 0,19% | - |
| 29.12.2025 | 19,44 | 19,67 | 19,13 | 19,64 | 1,80% | - |
| 23.12.2025 | 19,05 | 19,73 | 18,94 | 19,30 | 0,89% | - |
| 22.12.2025 | 19,01 | 19,16 | 18,61 | 19,13 | 0,46% | - |
| 19.12.2025 | 18,72 | 19,49 | 18,45 | 19,04 | 1,79% | - |
| 18.12.2025 | 20,01 | 20,05 | 18,43 | 18,70 | -6,58% | - |
| 17.12.2025 | 20,36 | 20,37 | 19,73 | 20,02 | -1,26% | 300,00 |
| 16.12.2025 | 20,29 | 20,46 | 20,01 | 20,28 | 0,00% | - |
| 15.12.2025 | 21,01 | 21,11 | 20,11 | 20,28 | -3,36% | - |
| 12.12.2025 | 21,36 | 21,52 | 20,78 | 20,98 | -1,71% | - |
| 11.12.2025 | 21,38 | 21,77 | 20,98 | 21,35 | -0,67% | - |
| 10.12.2025 | 21,07 | 21,66 | 21,03 | 21,49 | 1,82% | - |
| 09.12.2025 | 20,20 | 21,21 | 20,15 | 21,11 | 4,56% | - |
| 08.12.2025 | 18,82 | 20,46 | 18,82 | 20,19 | 6,97% | - |
| 05.12.2025 | 20,50 | 20,56 | 18,57 | 18,87 | -7,95% | 7.605,00 |