35,098€
-2,08%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 36,19 | 36,19 | 35,02 | 35,10 | -2,08% | - |
| 29.10.2026 | 35,03 | 35,98 | 35,00 | 35,84 | 2,40% | - |
| 28.10.2026 | 35,58 | 35,64 | 34,73 | 35,00 | -1,41% | - |
| 27.10.2026 | 34,95 | 35,81 | 34,93 | 35,50 | 1,76% | - |
| 26.10.2026 | 35,39 | 35,74 | 34,59 | 34,89 | -1,73% | - |
| 23.10.2026 | 35,33 | 36,01 | 35,05 | 35,50 | 0,57% | 450,00 |
| 22.10.2026 | 35,50 | 36,15 | 35,16 | 35,30 | -0,56% | - |
| 21.10.2026 | 35,78 | 35,88 | 35,28 | 35,50 | -0,62% | - |
| 20.10.2026 | 34,75 | 35,92 | 34,69 | 35,72 | 2,94% | - |
| 19.10.2026 | 34,27 | 35,05 | 34,12 | 34,70 | 1,27% | - |
| 16.10.2026 | 34,29 | 35,31 | 34,21 | 34,27 | -0,01% | - |
| 15.10.2026 | 34,55 | 34,56 | 34,27 | 34,27 | -0,12% | - |
| 14.10.2026 | 33,87 | 34,89 | 33,70 | 34,31 | 1,21% | - |
| 13.10.2026 | 33,00 | 34,35 | 32,97 | 33,90 | 2,35% | 144,00 |
| 12.10.2026 | 32,51 | 33,19 | 32,48 | 33,12 | 1,91% | - |
| 09.10.2026 | 32,75 | 33,12 | 32,37 | 32,50 | -0,61% | 13,00 |
| 08.10.2026 | 32,53 | 33,14 | 32,08 | 32,70 | 0,57% | - |
| 07.10.2026 | 31,42 | 32,60 | 31,28 | 32,52 | 3,82% | - |
| 06.10.2026 | 32,12 | 32,26 | 31,17 | 31,32 | -2,43% | - |
| 05.10.2026 | 32,22 | 32,66 | 31,91 | 32,10 | 0,25% | - |
| 02.10.2026 | 32,16 | 32,68 | 31,81 | 32,02 | -0,25% | 432,00 |
| 01.10.2026 | 32,95 | 33,23 | 31,79 | 32,10 | -2,43% | - |
| 30.09.2026 | 33,70 | 33,98 | 32,86 | 32,90 | -2,37% | - |
| 29.09.2026 | 33,79 | 34,25 | 33,42 | 33,70 | 0,00% | 13,00 |
| 28.09.2026 | 33,19 | 34,38 | 32,86 | 33,70 | 1,81% | - |
| 25.09.2026 | 32,49 | 33,41 | 31,98 | 33,10 | 1,85% | - |
| 24.09.2026 | 31,47 | 32,72 | 31,26 | 32,50 | 3,33% | - |
| 23.09.2026 | 31,40 | 32,08 | 31,26 | 31,46 | 0,49% | 450,00 |
| 22.09.2026 | 31,62 | 32,14 | 31,25 | 31,30 | -1,01% | - |
| 21.09.2026 | 30,49 | 31,76 | 30,37 | 31,62 | 3,67% | - |
| 18.09.2026 | 30,06 | 30,50 | 29,98 | 30,50 | 1,33% | - |
| 17.09.2026 | 29,69 | 30,15 | 29,33 | 30,10 | 1,35% | - |
| 16.09.2026 | 29,44 | 29,95 | 29,03 | 29,70 | 1,01% | - |
| 15.09.2026 | 30,23 | 30,55 | 29,24 | 29,41 | -2,32% | - |
| 14.09.2026 | 30,36 | 31,06 | 30,07 | 30,10 | -0,66% | - |
| 11.09.2026 | 30,27 | 30,60 | 30,04 | 30,30 | 0,00% | - |
| 10.09.2026 | 30,37 | 30,89 | 29,98 | 30,30 | 0,13% | - |
| 09.09.2026 | 31,08 | 31,23 | 30,10 | 30,27 | -2,69% | - |
| 08.09.2026 | 30,00 | 31,13 | 29,60 | 31,10 | 3,68% | 856,00 |
| 07.09.2026 | 30,17 | 30,18 | 30,00 | 30,00 | -0,35% | - |
| 04.09.2026 | 30,09 | 30,68 | 29,95 | 30,10 | 0,00% | - |
| 03.09.2026 | 30,34 | 30,83 | 29,95 | 30,10 | -0,66% | - |
| 02.09.2026 | 30,03 | 31,09 | 29,90 | 30,30 | 0,66% | - |
| 01.09.2026 | 30,69 | 30,79 | 29,95 | 30,10 | -1,91% | - |
| 31.08.2026 | 31,06 | 31,37 | 30,57 | 30,69 | -1,33% | 150,00 |
| 28.08.2026 | 31,43 | 31,83 | 31,07 | 31,10 | -1,27% | - |
| 27.08.2026 | 31,85 | 31,92 | 31,25 | 31,50 | -1,25% | - |
| 26.08.2026 | 31,98 | 32,51 | 31,59 | 31,90 | -0,76% | - |
| 25.08.2026 | 33,07 | 33,60 | 31,97 | 32,15 | -2,48% | 432,00 |
| 24.08.2026 | 31,34 | 33,30 | 31,28 | 32,96 | 5,39% | - |
| 21.08.2026 | 31,55 | 31,86 | 31,22 | 31,28 | -0,71% | 288,00 |
| 20.08.2026 | 32,22 | 32,36 | 31,47 | 31,50 | -1,25% | - |
| 19.08.2026 | 31,67 | 32,45 | 31,56 | 31,90 | 38,12% | - |
| 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% | - |