27,300$
3,29%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 26,45 | 27,53 | 26,32 | 27,30 | 3,29% | 1.874.147,00 |
| 22.05.2026 | 26,64 | 27,34 | 26,26 | 26,43 | -0,64% | 2.247.344,00 |
| 21.05.2026 | 26,01 | 26,89 | 25,98 | 26,60 | 0,72% | 1.235.028,00 |
| 20.05.2026 | 26,26 | 26,72 | 26,08 | 26,41 | 0,42% | 1.713.588,00 |
| 19.05.2026 | 26,74 | 27,02 | 26,14 | 26,30 | -1,98% | 1.733.248,00 |
| 18.05.2026 | 25,88 | 27,02 | 25,87 | 26,83 | 3,35% | 1.479.135,00 |
| 15.05.2026 | 26,42 | 26,52 | 25,78 | 25,96 | -1,52% | 1.542.130,00 |
| 14.05.2026 | 26,43 | 26,98 | 26,34 | 26,36 | 0,27% | 965.722,00 |
| 13.05.2026 | 26,14 | 26,44 | 25,89 | 26,29 | 0,04% | 1.716.033,00 |
| 12.05.2026 | 26,86 | 27,18 | 26,27 | 26,28 | -1,79% | 1.700.824,00 |
| 11.05.2026 | 27,24 | 27,57 | 26,58 | 26,76 | -1,11% | 1.778.761,00 |
| 08.05.2026 | 27,53 | 27,71 | 26,70 | 27,06 | -1,49% | 1.463.167,00 |
| 07.05.2026 | 28,10 | 28,21 | 27,44 | 27,47 | -0,94% | 1.333.444,00 |
| 06.05.2026 | 27,30 | 28,18 | 27,30 | 27,73 | 2,70% | 2.147.166,00 |
| 05.05.2026 | 27,29 | 27,61 | 26,97 | 27,00 | -0,95% | 2.057.526,00 |
| 04.05.2026 | 27,69 | 29,00 | 27,08 | 27,26 | -1,30% | 3.134.709,00 |
| 01.05.2026 | 29,11 | 29,82 | 27,39 | 27,62 | -6,44% | 4.703.107,00 |
| 30.04.2026 | 28,82 | 29,70 | 28,60 | 29,52 | 1,76% | 2.502.297,00 |
| 29.04.2026 | 28,98 | 29,23 | 28,50 | 29,01 | -0,82% | 1.382.529,00 |
| 28.04.2026 | 29,68 | 29,68 | 29,07 | 29,25 | -0,65% | 922.824,00 |
| 27.04.2026 | 29,00 | 29,67 | 28,84 | 29,44 | 3,37% | 2.647.425,00 |
| 24.04.2026 | 28,41 | 28,60 | 28,07 | 28,48 | -0,42% | 1.208.693,00 |
| 23.04.2026 | 28,83 | 29,00 | 28,44 | 28,60 | 0,25% | 2.202.479,00 |
| 22.04.2026 | 28,97 | 29,13 | 28,28 | 28,53 | -1,18% | 1.274.905,00 |
| 21.04.2026 | 30,27 | 30,55 | 28,78 | 28,87 | -4,59% | 2.542.159,00 |
| 20.04.2026 | 29,93 | 30,57 | 29,60 | 30,26 | 0,83% | 2.814.464,00 |
| 17.04.2026 | 30,01 | 30,68 | 29,39 | 30,01 | 0,03% | 2.832.181,00 |
| 16.04.2026 | 29,51 | 30,18 | 29,32 | 30,00 | 0,33% | 2.605.713,00 |
| 15.04.2026 | 30,49 | 30,63 | 29,60 | 29,90 | -1,84% | 2.438.638,00 |
| 14.04.2026 | 30,27 | 30,68 | 30,08 | 30,46 | 0,30% | 2.485.387,00 |
| 13.04.2026 | 30,01 | 30,64 | 29,98 | 30,37 | 0,00% | 1.199.238,00 |
| 10.04.2026 | 30,76 | 30,89 | 30,24 | 30,37 | -1,62% | 1.093.152,00 |
| 09.04.2026 | 29,62 | 31,08 | 29,48 | 30,87 | 3,87% | 1.916.587,00 |
| 08.04.2026 | 30,79 | 30,95 | 29,60 | 29,72 | -0,54% | 1.870.395,00 |
| 07.04.2026 | 30,00 | 30,21 | 29,67 | 29,88 | -0,83% | 1.392.690,00 |
| 06.04.2026 | 29,50 | 30,25 | 29,48 | 30,13 | 3,04% | 2.684.538,00 |
| 02.04.2026 | 28,54 | 29,44 | 27,55 | 29,24 | 2,45% | 2.602.534,00 |
| 01.04.2026 | 28,60 | 28,90 | 28,35 | 28,54 | 0,07% | 1.437.643,00 |
| 31.03.2026 | 27,75 | 28,71 | 27,22 | 28,52 | 2,59% | 1.972.637,00 |
| 30.03.2026 | 28,02 | 28,28 | 27,67 | 27,80 | -0,93% | 1.840.111,00 |
| 27.03.2026 | 27,69 | 28,07 | 27,32 | 28,06 | -0,18% | 1.737.324,00 |
| 26.03.2026 | 27,38 | 28,13 | 27,32 | 28,11 | 1,59% | 1.170.979,00 |
| 25.03.2026 | 28,29 | 28,40 | 27,51 | 27,67 | -1,71% | 1.380.562,00 |
| 24.03.2026 | 27,69 | 28,28 | 27,59 | 28,15 | 1,22% | 1.302.240,00 |
| 23.03.2026 | 26,82 | 28,08 | 26,69 | 27,81 | 5,22% | 2.188.982,00 |
| 20.03.2026 | 26,61 | 26,95 | 26,17 | 26,43 | 0,23% | 2.601.684,00 |
| 19.03.2026 | 26,46 | 27,13 | 26,03 | 26,37 | -0,98% | 1.343.616,00 |
| 18.03.2026 | 26,65 | 27,15 | 26,48 | 26,63 | -0,49% | 1.288.365,00 |
| 17.03.2026 | 26,45 | 27,02 | 26,21 | 26,76 | 1,40% | 1.360.796,00 |
| 16.03.2026 | 26,03 | 26,51 | 25,01 | 26,39 | 2,37% | 1.258.758,00 |
| 13.03.2026 | 26,07 | 26,31 | 25,27 | 25,78 | 0,98% | 1.905.563,00 |
| 12.03.2026 | 26,15 | 26,19 | 25,41 | 25,53 | -1,85% | 2.795.625,00 |
| 11.03.2026 | 26,73 | 27,05 | 25,86 | 26,01 | -2,44% | 1.950.731,00 |
| 10.03.2026 | 26,58 | 27,18 | 26,39 | 26,66 | -1,51% | 1.738.595,00 |
| 09.03.2026 | 27,40 | 27,74 | 26,44 | 27,07 | -2,10% | 1.988.858,00 |
| 06.03.2026 | 27,73 | 28,18 | 27,57 | 27,65 | -2,12% | 2.133.487,00 |
| 05.03.2026 | 28,43 | 28,86 | 28,18 | 28,25 | -1,26% | 1.750.349,00 |
| 04.03.2026 | 28,90 | 29,16 | 28,25 | 28,61 | -0,24% | 1.818.043,00 |
| 03.03.2026 | 28,00 | 28,97 | 27,82 | 28,68 | 0,46% | 3.167.916,00 |
| 02.03.2026 | 27,90 | 28,96 | 27,69 | 28,55 | 1,10% | 4.010.714,00 |
| 27.02.2026 | 27,49 | 28,73 | 27,13 | 28,24 | 5,69% | 5.270.482,00 |
| 26.02.2026 | 26,47 | 27,05 | 26,19 | 26,72 | 2,77% | 4.477.001,00 |
| 25.02.2026 | 25,50 | 26,17 | 25,43 | 26,00 | 1,33% | 1.873.319,00 |
| 24.02.2026 | 25,94 | 26,20 | 25,38 | 25,66 | -0,93% | 1.935.169,00 |
| 23.02.2026 | 26,49 | 26,54 | 25,41 | 25,90 | -2,23% | 2.223.995,00 |
| 20.02.2026 | 26,51 | 26,69 | 25,96 | 26,49 | 0,49% | 1.807.054,00 |
| 19.02.2026 | 26,72 | 27,66 | 26,35 | 26,36 | -0,19% | 2.517.292,00 |
| 18.02.2026 | 23,91 | 26,91 | 23,88 | 26,41 | 4,14% | 5.826.053,00 |
| 17.02.2026 | 24,94 | 25,72 | 24,83 | 25,36 | 1,93% | 4.378.020,00 |
| 13.02.2026 | 24,78 | 25,37 | 24,40 | 24,88 | 0,08% | 2.788.913,00 |
| 12.02.2026 | 26,02 | 26,40 | 24,80 | 24,86 | -4,53% | 3.216.370,00 |
| 11.02.2026 | 25,87 | 26,10 | 25,49 | 26,04 | 1,13% | 1.717.834,00 |
| 10.02.2026 | 25,95 | 26,24 | 25,71 | 25,75 | -0,27% | 2.508.892,00 |
| 09.02.2026 | 25,42 | 25,92 | 25,01 | 25,82 | 0,19% | 2.120.152,00 |
| 06.02.2026 | 25,55 | 25,86 | 25,24 | 25,77 | 1,58% | 1.575.495,00 |
| 05.02.2026 | 25,25 | 25,65 | 25,05 | 25,37 | 0,67% | 2.225.960,00 |
| 04.02.2026 | 24,99 | 26,23 | 24,90 | 25,20 | 2,11% | 3.318.055,00 |
| 03.02.2026 | 24,46 | 25,12 | 24,24 | 24,68 | 0,04% | 2.931.596,00 |
| 02.02.2026 | 23,54 | 24,74 | 23,53 | 24,67 | 4,18% | 3.543.536,00 |
| 30.01.2026 | 23,16 | 23,75 | 23,10 | 23,68 | 1,94% | 2.199.618,00 |
| 29.01.2026 | 23,38 | 23,68 | 23,04 | 23,23 | -1,23% | 1.301.766,00 |
| 28.01.2026 | 23,25 | 23,64 | 22,99 | 23,52 | 1,73% | 1.211.716,00 |
| 27.01.2026 | 23,49 | 23,58 | 23,07 | 23,12 | -2,28% | 2.054.584,00 |
| 26.01.2026 | 23,87 | 23,87 | 23,43 | 23,66 | -1,91% | 1.875.876,00 |
| 22.01.2026 | 23,81 | 24,50 | 23,73 | 24,12 | -0,25% | 1.914.438,00 |
| 21.01.2026 | 24,47 | 24,81 | 23,57 | 24,18 | -1,51% | 3.225.592,00 |
| 20.01.2026 | 24,17 | 24,64 | 23,61 | 24,55 | 2,59% | 3.364.361,00 |
| 16.01.2026 | 25,00 | 25,43 | 23,71 | 23,93 | -2,17% | 3.537.400,00 |
| 15.01.2026 | 23,95 | 24,91 | 23,52 | 24,46 | 1,58% | 4.415.641,00 |
| 14.01.2026 | 23,16 | 24,25 | 23,12 | 24,08 | 4,29% | 2.806.266,00 |
| 13.01.2026 | 23,72 | 23,77 | 23,05 | 23,09 | -3,19% | 2.164.983,00 |
| 12.01.2026 | 22,42 | 23,92 | 22,39 | 23,85 | 6,14% | 4.716.489,00 |
| 09.01.2026 | 22,72 | 22,88 | 22,12 | 22,47 | -1,19% | 2.438.943,00 |
| 08.01.2026 | 22,56 | 23,01 | 22,44 | 22,74 | 0,84% | 3.007.890,00 |
| 07.01.2026 | 23,10 | 23,10 | 21,92 | 22,55 | -0,92% | 3.241.517,00 |
| 06.01.2026 | 22,89 | 23,19 | 22,53 | 22,76 | -0,91% | 3.582.642,00 |
| 05.01.2026 | 23,56 | 23,65 | 22,51 | 22,97 | -2,38% | 3.782.227,00 |
| 02.01.2026 | 23,45 | 23,55 | 22,71 | 23,53 | 1,25% | 2.524.699,00 |
| 31.12.2025 | 23,22 | 23,46 | 23,00 | 23,24 | 0,13% | 2.300.075,00 |
| 30.12.2025 | 22,80 | 23,35 | 22,60 | 23,21 | 0,43% | 2.233.771,00 |