24,810$
-0,72%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 25,20 | 25,36 | 24,60 | 24,81 | -0,72% | 5.583.813,00 |
| 07.08.2025 | 24,77 | 25,47 | 24,76 | 24,99 | 0,28% | 3.705.307,00 |
| 06.08.2025 | 25,50 | 25,57 | 24,84 | 24,92 | -2,27% | 4.011.932,00 |
| 05.08.2025 | 25,75 | 26,00 | 25,17 | 25,50 | -0,74% | 4.133.456,00 |
| 04.08.2025 | 26,28 | 26,56 | 25,11 | 25,69 | -0,70% | 5.830.406,00 |
| 01.08.2025 | 28,42 | 28,49 | 25,75 | 25,87 | -3,72% | 7.233.682,00 |
| 31.07.2025 | 27,02 | 27,36 | 26,71 | 26,87 | -1,39% | 8.057.742,00 |
| 30.07.2025 | 27,49 | 27,78 | 27,10 | 27,25 | -1,52% | 3.833.252,00 |
| 29.07.2025 | 28,22 | 28,48 | 27,45 | 27,67 | -1,98% | 3.747.760,00 |
| 28.07.2025 | 28,92 | 29,20 | 28,00 | 28,23 | -2,79% | 4.208.519,00 |
| 25.07.2025 | 29,13 | 29,27 | 28,60 | 29,04 | 0,17% | 2.829.083,00 |
| 24.07.2025 | 30,19 | 30,40 | 28,99 | 28,99 | -4,70% | 2.961.738,00 |
| 23.07.2025 | 29,77 | 30,42 | 29,75 | 30,42 | 1,16% | 2.779.897,00 |
| 22.07.2025 | 29,60 | 30,47 | 29,58 | 30,07 | 1,08% | 3.274.471,00 |
| 21.07.2025 | 30,11 | 30,64 | 29,55 | 29,75 | -1,56% | 2.582.898,00 |
| 18.07.2025 | 30,15 | 30,74 | 29,95 | 30,22 | 0,77% | 3.794.097,00 |
| 17.07.2025 | 30,01 | 30,28 | 29,61 | 29,99 | -0,03% | 3.472.099,00 |
| 16.07.2025 | 29,57 | 30,31 | 29,46 | 30,00 | 0,91% | 3.586.097,00 |
| 15.07.2025 | 29,85 | 30,14 | 29,36 | 29,73 | -0,40% | 3.223.672,00 |
| 14.07.2025 | 29,80 | 30,25 | 29,54 | 29,85 | 0,17% | 4.170.771,00 |
| 11.07.2025 | 30,37 | 30,40 | 29,57 | 29,80 | -0,17% | 5.312.571,00 |
| 10.07.2025 | 28,81 | 30,05 | 28,81 | 29,85 | 3,61% | 5.109.599,00 |
| 09.07.2025 | 30,14 | 30,36 | 28,36 | 28,81 | -5,97% | 9.075.595,00 |
| 08.07.2025 | 29,93 | 30,80 | 29,73 | 30,64 | 2,61% | 5.257.526,00 |
| 07.07.2025 | 30,71 | 31,10 | 29,74 | 29,86 | -2,77% | 4.793.665,00 |
| 03.07.2025 | 30,36 | 30,83 | 30,19 | 30,71 | 1,76% | 3.558.116,00 |
| 02.07.2025 | 30,24 | 30,49 | 29,81 | 30,18 | 0,27% | 5.553.554,00 |
| 01.07.2025 | 30,04 | 30,38 | 29,76 | 30,10 | -0,27% | 4.031.858,00 |
| 30.06.2025 | 30,09 | 30,28 | 29,52 | 30,18 | 0,27% | 5.197.225,00 |
| 27.06.2025 | 30,41 | 31,00 | 29,75 | 30,10 | -1,08% | 4.692.275,00 |
| 26.06.2025 | 30,23 | 30,67 | 30,15 | 30,43 | 0,73% | 3.874.846,00 |
| 25.06.2025 | 30,52 | 30,77 | 30,13 | 30,21 | -1,40% | 2.735.180,00 |
| 24.06.2025 | 31,25 | 31,48 | 30,63 | 30,64 | -1,35% | 3.625.686,00 |
| 23.06.2025 | 31,72 | 31,86 | 30,37 | 31,06 | -2,60% | 4.739.530,00 |
| 20.06.2025 | 32,58 | 32,78 | 31,51 | 31,89 | -2,33% | 5.948.943,00 |
| 18.06.2025 | 32,36 | 32,95 | 32,23 | 32,65 | 0,46% | 4.467.571,00 |
| 17.06.2025 | 31,94 | 32,52 | 31,51 | 32,50 | 1,75% | 11.606.047,00 |
| 16.06.2025 | 31,96 | 32,57 | 31,03 | 31,94 | -0,62% | 3.336.203,00 |
| 13.06.2025 | 31,68 | 32,42 | 31,54 | 32,14 | 0,97% | 5.752.082,00 |
| 12.06.2025 | 32,00 | 32,14 | 31,49 | 31,83 | -0,93% | 3.773.216,00 |
| 11.06.2025 | 31,48 | 32,13 | 31,13 | 32,13 | 2,00% | 2.155.641,00 |
| 10.06.2025 | 31,60 | 31,86 | 31,29 | 31,50 | 0,25% | 1.746.209,00 |
| 09.06.2025 | 32,03 | 32,08 | 31,21 | 31,42 | -2,24% | 3.819.119,00 |
| 06.06.2025 | 31,77 | 32,16 | 31,13 | 32,14 | 1,84% | 2.726.592,00 |
| 05.06.2025 | 31,44 | 31,82 | 31,28 | 31,56 | 0,13% | 1.941.549,00 |
| 04.06.2025 | 32,04 | 32,27 | 31,20 | 31,52 | -2,45% | 3.380.152,00 |
| 03.06.2025 | 33,01 | 33,05 | 32,20 | 32,31 | -2,24% | 11.482.450,00 |
| 02.06.2025 | 33,54 | 33,61 | 32,69 | 33,05 | -2,13% | 3.445.980,00 |
| 30.05.2025 | 33,03 | 34,01 | 32,83 | 33,77 | 2,46% | 2.944.262,00 |
| 29.05.2025 | 32,85 | 33,18 | 32,51 | 32,96 | -0,60% | 1.884.821,00 |
| 28.05.2025 | 33,60 | 33,69 | 32,81 | 33,16 | -1,57% | 2.859.417,00 |
| 27.05.2025 | 32,81 | 33,69 | 32,77 | 33,69 | 3,82% | 5.207.278,00 |
| 23.05.2025 | 32,33 | 32,85 | 32,25 | 32,45 | 0,03% | 2.536.330,00 |
| 22.05.2025 | 32,10 | 32,60 | 32,10 | 32,44 | 0,75% | 2.893.276,00 |
| 21.05.2025 | 31,45 | 32,53 | 31,41 | 32,20 | 1,90% | 2.290.412,00 |
| 20.05.2025 | 31,65 | 31,86 | 31,31 | 31,60 | -0,19% | 3.469.557,00 |
| 19.05.2025 | 31,82 | 31,99 | 31,44 | 31,66 | -0,57% | 2.378.983,00 |
| 16.05.2025 | 31,82 | 32,20 | 31,61 | 31,84 | -0,09% | 1.802.748,00 |
| 15.05.2025 | 31,33 | 31,94 | 31,32 | 31,87 | 2,28% | 2.390.430,00 |
| 14.05.2025 | 30,66 | 31,31 | 30,42 | 31,16 | 1,73% | 2.934.500,00 |
| 13.05.2025 | 30,33 | 30,79 | 30,04 | 30,63 | 1,02% | 2.176.412,00 |
| 12.05.2025 | 31,36 | 31,43 | 29,92 | 30,32 | -2,94% | 3.806.120,00 |
| 09.05.2025 | 31,20 | 31,35 | 30,68 | 31,24 | 0,74% | 2.056.293,00 |
| 08.05.2025 | 31,16 | 31,52 | 30,88 | 31,01 | -0,51% | 2.240.781,00 |
| 07.05.2025 | 31,00 | 31,57 | 30,73 | 31,17 | 1,17% | 2.953.043,00 |
| 06.05.2025 | 29,54 | 31,00 | 29,51 | 30,81 | 3,42% | 4.477.804,00 |
| 05.05.2025 | 29,00 | 29,87 | 27,86 | 29,79 | -1,68% | 6.162.318,00 |
| 02.05.2025 | 28,95 | 30,70 | 28,11 | 30,30 | 1,37% | 4.257.980,00 |
| 01.05.2025 | 29,84 | 30,02 | 29,12 | 29,89 | -0,07% | 8.431.429,00 |
| 30.04.2025 | 29,60 | 29,92 | 29,35 | 29,91 | 0,47% | 3.450.460,00 |
| 29.04.2025 | 29,87 | 30,14 | 29,68 | 29,77 | -0,77% | 2.356.565,00 |
| 28.04.2025 | 29,75 | 30,04 | 29,52 | 30,00 | 1,56% | 2.848.299,00 |
| 25.04.2025 | 28,89 | 29,90 | 28,85 | 29,54 | 1,86% | 4.601.646,00 |
| 24.04.2025 | 28,96 | 29,25 | 28,76 | 29,00 | -0,10% | 3.876.477,00 |
| 23.04.2025 | 29,52 | 29,74 | 28,92 | 29,03 | -1,29% | 4.785.881,00 |
| 22.04.2025 | 28,58 | 29,47 | 28,58 | 29,41 | 3,01% | 3.138.715,00 |
| 21.04.2025 | 28,59 | 28,73 | 28,08 | 28,55 | 0,04% | 2.721.850,00 |
| 17.04.2025 | 28,01 | 28,55 | 27,80 | 28,54 | 1,82% | 2.652.379,00 |
| 16.04.2025 | 28,02 | 28,35 | 27,71 | 28,03 | -0,57% | 2.218.295,00 |
| 15.04.2025 | 27,80 | 28,26 | 27,80 | 28,19 | 1,55% | 2.400.496,00 |
| 14.04.2025 | 28,11 | 28,21 | 27,19 | 27,76 | -0,61% | 3.225.540,00 |
| 11.04.2025 | 27,60 | 28,27 | 27,32 | 27,93 | 2,76% | 4.003.028,00 |
| 10.04.2025 | 26,17 | 27,43 | 26,17 | 27,18 | 1,34% | 4.326.440,00 |
| 09.04.2025 | 25,44 | 27,34 | 25,31 | 26,82 | 5,38% | 6.631.710,00 |
| 08.04.2025 | 25,93 | 26,54 | 25,28 | 25,45 | -0,97% | 4.157.723,00 |
| 07.04.2025 | 24,59 | 27,31 | 24,53 | 25,70 | 4,56% | 6.843.416,00 |
| 04.04.2025 | 24,54 | 25,47 | 24,30 | 24,58 | -1,64% | 4.131.060,00 |
| 03.04.2025 | 24,20 | 25,03 | 24,20 | 24,99 | 0,81% | 4.103.616,00 |
| 02.04.2025 | 24,56 | 25,00 | 24,21 | 24,79 | 1,02% | 2.132.598,00 |
| 01.04.2025 | 24,88 | 25,01 | 24,37 | 24,54 | -1,41% | 3.168.007,00 |
| 31.03.2025 | 24,66 | 25,01 | 24,02 | 24,89 | 0,20% | 2.875.615,00 |
| 28.03.2025 | 25,49 | 25,53 | 24,75 | 24,84 | -3,50% | 2.382.690,00 |
| 27.03.2025 | 25,98 | 26,29 | 25,70 | 25,74 | -1,23% | 2.447.563,00 |
| 26.03.2025 | 25,67 | 26,15 | 25,67 | 26,06 | 1,80% | 4.102.060,00 |
| 25.03.2025 | 25,29 | 25,90 | 24,95 | 25,60 | 0,91% | 2.863.394,00 |
| 24.03.2025 | 26,52 | 26,73 | 25,26 | 25,37 | -2,61% | 4.960.078,00 |
| 21.03.2025 | 26,00 | 26,31 | 25,90 | 26,05 | -1,44% | 4.633.651,00 |
| 20.03.2025 | 25,88 | 26,69 | 25,86 | 26,43 | 1,26% | 5.658.324,00 |
| 19.03.2025 | 25,20 | 26,16 | 25,19 | 26,10 | 4,36% | 4.558.679,00 |
| 18.03.2025 | 24,83 | 25,44 | 24,53 | 25,01 | 0,28% | 4.345.869,00 |