Cinemark Holdings Inc.
[WKN: A0MK44 | ISIN: US17243V1026]
Aktienkurse
24,250$ 1,63%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid: Ask:

Aktienkurse zur Cinemark Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 24,03 24,45 23,81 24,25 1,63% 3.839.144,00
13.03.2025 23,84 24,35 23,53 23,86 -0,04% 9.872.982,00
12.03.2025 24,14 24,42 23,66 23,87 -0,79% 5.134.891,00
11.03.2025 24,25 24,61 23,86 24,06 -0,82% 3.616.543,00
10.03.2025 23,92 24,52 23,83 24,26 -0,57% 3.758.999,00
07.03.2025 23,86 25,02 23,79 24,40 2,78% 5.130.556,00
06.03.2025 23,61 23,76 23,12 23,74 -0,08% 4.205.942,00
05.03.2025 24,34 24,90 23,41 23,76 -2,54% 3.734.842,00
04.03.2025 24,35 25,10 24,11 24,38 0,08% 4.995.960,00
03.03.2025 25,86 26,10 24,34 24,36 -4,88% 4.937.046,00
28.02.2025 25,64 25,81 25,24 25,61 -0,23% 2.442.233,00
27.02.2025 26,11 26,25 25,45 25,67 -1,12% 2.575.141,00
26.02.2025 26,41 26,86 25,61 25,96 -2,66% 6.100.613,00
25.02.2025 26,95 27,18 26,09 26,67 -1,26% 3.239.695,00
24.02.2025 27,10 27,66 26,89 27,01 -1,60% 3.979.286,00
21.02.2025 28,00 28,20 27,07 27,45 -1,22% 4.189.303,00
20.02.2025 28,29 28,34 26,49 27,79 -2,73% 8.385.792,00
19.02.2025 31,20 31,20 27,56 28,57 -13,58% 14.567.580,00
18.02.2025 32,51 33,38 32,50 33,06 1,54% 4.186.925,00
14.02.2025 32,56 33,02 31,99 32,56 0,12% 1.940.288,00
13.02.2025 31,95 32,57 31,70 32,52 1,98% 3.455.437,00
12.02.2025 31,13 31,89 31,08 31,89 1,98% 1.649.907,00
11.02.2025 30,96 31,39 30,71 31,27 0,58% 1.551.305,00
10.02.2025 31,22 31,42 30,65 31,09 0,16% 1.822.842,00
07.02.2025 31,06 31,20 30,80 31,04 0,23% 1.661.327,00
06.02.2025 30,58 31,19 30,54 30,97 1,37% 1.855.627,00
05.02.2025 29,82 31,18 29,73 30,55 3,66% 4.333.382,00
04.02.2025 29,32 29,89 29,28 29,47 1,10% 4.265.290,00
03.02.2025 28,37 29,26 28,32 29,15 1,82% 5.021.292,00
31.01.2025 29,09 29,11 28,36 28,63 -0,76% 2.561.826,00
30.01.2025 29,34 29,55 28,58 28,85 -0,59% 2.889.079,00
29.01.2025 28,54 29,04 28,54 29,02 0,66% 1.217.519,00
28.01.2025 28,76 29,32 28,60 28,83 0,38% 1.577.136,00
27.01.2025 29,12 29,30 28,54 28,72 -1,27% 1.619.955,00
24.01.2025 29,50 29,50 28,86 29,09 -1,22% 1.636.795,00
23.01.2025 29,21 29,49 28,91 29,45 0,48% 1.112.370,00
22.01.2025 29,40 29,88 29,20 29,31 1,70% 2.047.610,00
21.01.2025 28,96 28,97 28,39 28,82 0,52% 2.021.510,00
17.01.2025 28,71 29,07 28,58 28,67 0,31% 1.585.189,00
16.01.2025 29,33 29,33 28,53 28,58 -1,62% 1.941.434,00
15.01.2025 29,99 30,67 29,04 29,05 -1,02% 1.673.523,00
14.01.2025 29,47 30,16 29,34 29,35 -1,34% 2.155.994,00
13.01.2025 29,92 30,17 29,44 29,75 -1,36% 1.713.918,00
10.01.2025 29,87 30,37 29,67 30,16 -0,89% 1.613.441,00
08.01.2025 30,40 30,49 29,99 30,43 -0,59% 1.421.875,00
07.01.2025 30,65 30,99 30,35 30,61 0,26% 1.690.888,00
06.01.2025 30,69 30,96 29,61 30,53 -1,71% 2.528.171,00
03.01.2025 30,89 31,24 30,63 31,06 0,29% 1.167.951,00
02.01.2025 30,84 31,40 30,62 30,97 -0,03% 3.208.948,00
31.12.2024 31,00 31,35 30,74 30,98 0,03% 1.259.952,00
30.12.2024 30,67 31,55 30,51 30,97 0,06% 1.499.368,00
27.12.2024 30,50 30,96 30,26 30,95 1,31% 1.329.549,00
26.12.2024 30,64 31,07 30,47 30,55 -0,52% 1.738.276,00
24.12.2024 30,48 31,03 30,31 30,71 0,72% 1.006.597,00
23.12.2024 30,68 30,88 30,25 30,49 -1,10% 1.480.801,00
20.12.2024 31,14 31,59 30,51 30,83 -1,72% 3.242.947,00
19.12.2024 31,37 32,06 31,11 31,37 1,46% 2.156.833,00
18.12.2024 31,72 32,23 30,91 30,92 -2,03% 3.013.552,00
17.12.2024 31,89 31,89 31,08 31,56 -1,90% 1.963.822,00
16.12.2024 32,21 32,47 31,66 32,17 0,03% 2.211.034,00
13.12.2024 33,14 33,14 32,13 32,16 -2,63% 1.828.443,00
12.12.2024 33,10 33,68 32,78 33,03 0,00% 1.923.419,00
11.12.2024 33,68 33,90 32,74 33,03 -1,73% 1.883.804,00
10.12.2024 33,27 34,20 33,12 33,61 0,90% 2.516.593,00
09.12.2024 34,69 34,80 33,20 33,31 -5,32% 2.585.812,00
06.12.2024 35,05 35,34 34,62 35,18 -0,73% 1.723.551,00
05.12.2024 35,50 35,83 35,26 35,44 0,28% 1.355.379,00
04.12.2024 35,23 35,69 34,63 35,34 -0,45% 1.905.465,00
03.12.2024 35,94 36,07 35,00 35,50 -1,44% 2.546.041,00
02.12.2024 35,09 36,28 34,97 36,02 4,35% 4.586.244,00
29.11.2024 34,60 34,99 34,14 34,52 0,99% 1.883.273,00
27.11.2024 33,75 34,43 33,12 34,18 4,08% 2.827.390,00
26.11.2024 33,06 33,96 32,58 32,84 -1,23% 5.344.971,00
25.11.2024 32,75 33,75 32,60 33,25 1,90% 3.116.961,00
22.11.2024 32,43 32,67 31,94 32,63 -0,49% 2.442.768,00
20.11.2024 33,59 34,26 32,62 32,79 -1,97% 2.984.256,00
19.11.2024 31,54 33,45 31,54 33,45 4,56% 2.367.264,00
18.11.2024 31,58 32,10 31,28 31,99 0,47% 2.037.952,00
15.11.2024 32,21 32,71 31,74 31,84 -0,44% 1.978.274,00
14.11.2024 31,81 32,63 31,73 31,98 0,53% 2.264.671,00
13.11.2024 32,66 32,68 31,67 31,81 -2,84% 1.923.950,00
12.11.2024 32,27 33,11 32,14 32,74 1,11% 1.897.972,00
11.11.2024 31,65 32,48 31,46 32,38 2,76% 2.047.931,00
08.11.2024 31,43 31,87 31,30 31,51 -0,19% 1.650.429,00
07.11.2024 30,63 31,66 30,47 31,57 2,63% 2.332.078,00
06.11.2024 30,44 30,92 29,77 30,76 3,60% 3.495.066,00
05.11.2024 29,69 30,20 29,66 29,69 0,41% 1.887.687,00
04.11.2024 29,88 30,08 29,10 29,57 -0,94% 2.005.739,00
01.11.2024 29,82 30,06 28,91 29,85 0,34% 3.202.946,00
31.10.2024 29,36 31,09 28,44 29,75 -2,40% 4.100.740,00
30.10.2024 29,73 30,69 29,54 30,48 2,76% 3.489.741,00
29.10.2024 29,25 30,10 29,03 29,66 0,99% 3.219.195,00
28.10.2024 28,85 29,55 28,69 29,37 2,37% 2.905.510,00
25.10.2024 28,29 28,87 28,25 28,69 1,70% 2.046.263,00
24.10.2024 28,12 28,45 27,99 28,21 -0,46% 1.543.304,00
23.10.2024 28,42 28,64 28,01 28,34 -0,46% 1.437.918,00
22.10.2024 28,48 29,01 28,35 28,47 -0,32% 1.366.201,00
21.10.2024 28,76 29,37 28,45 28,56 -0,73% 2.274.841,00
18.10.2024 29,01 29,47 28,58 28,77 -0,55% 2.938.216,00
17.10.2024 28,65 29,15 28,37 28,93 0,91% 1.430.833,00