32,140$
1,84%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 24,39 | 25,06 | 24,29 | 24,94 | 2,85% | 4.191.117,00 |
| 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 |