30,925€
0,05%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,80 | 31,17 | 30,64 | 30,68 | -0,74% | - |
| 21.11.2024 | 30,91 | 30,91 | 30,91 | 30,91 | -1,78% | - |
| 20.11.2024 | 31,47 | 31,47 | 31,47 | 31,47 | 4,69% | - |
| 19.11.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -0,40% | - |
| 18.11.2024 | 30,09 | 30,18 | 30,09 | 30,18 | 0,37% | 107,00 |
| 15.11.2024 | 30,07 | 30,07 | 30,07 | 30,07 | 0,27% | - |
| 14.11.2024 | 29,99 | 29,99 | 29,99 | 29,99 | -2,15% | - |
| 13.11.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 1,26% | - |
| 12.11.2024 | 30,27 | 30,27 | 30,27 | 30,27 | 3,42% | - |
| 11.11.2024 | 29,27 | 29,27 | 29,27 | 29,27 | 0,41% | - |
| 08.11.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 2,32% | - |
| 07.11.2024 | 28,49 | 28,49 | 28,49 | 28,49 | 2,67% | - |
| 06.11.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 1,65% | - |
| 05.11.2024 | 27,05 | 27,30 | 27,05 | 27,30 | 0,00% | 284,00 |
| 04.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,22% | - |
| 01.11.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -2,19% | - |
| 31.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 2,05% | - |
| 30.10.2024 | 27,29 | 27,29 | 27,29 | 27,29 | 0,92% | - |
| 29.10.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 2,04% | - |
| 28.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 2,16% | - |
| 25.10.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,84% | - |
| 24.10.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,15% | - |
| 23.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,11% | - |
| 22.10.2024 | 26,23 | 26,23 | 26,23 | 26,23 | -0,46% | - |
| 21.10.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -0,72% | - |
| 18.10.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 1,07% | - |
| 17.10.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 0,08% | - |
| 16.10.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -1,24% | - |
| 15.10.2024 | 26,57 | 26,57 | 26,57 | 26,57 | -1,67% | - |
| 14.10.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 3,72% | - |
| 11.10.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 4,79% | - |
| 10.10.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,00% | - |
| 09.10.2024 | 24,38 | 24,86 | 24,38 | 24,86 | 1,80% | - |
| 08.10.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,70% | - |
| 07.10.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,75% | - |
| 04.10.2024 | 24,07 | 24,07 | 24,07 | 24,07 | -2,35% | - |
| 03.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -0,12% | - |
| 02.10.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -0,72% | - |
| 01.10.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,24% | - |
| 30.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,47% | - |
| 27.09.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 1,66% | - |
| 26.09.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -2,24% | - |
| 25.09.2024 | 24,59 | 24,59 | 24,59 | 24,59 | -0,53% | - |
| 24.09.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -2,18% | - |
| 23.09.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 0,16% | - |
| 20.09.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -1,87% | - |
| 19.09.2024 | 25,71 | 25,71 | 25,71 | 25,71 | 0,47% | - |
| 18.09.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 0,75% | - |
| 17.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,44% | - |
| 16.09.2024 | 25,77 | 25,77 | 25,77 | 25,77 | 0,35% | - |
| 13.09.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 0,71% | - |
| 12.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,62% | - |
| 11.09.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -0,35% | - |
| 10.09.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 1,62% | - |
| 09.09.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,86% | - |
| 06.09.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 2,69% | - |
| 05.09.2024 | 24,89 | 24,89 | 24,89 | 24,89 | 1,80% | - |
| 04.09.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,65% | - |
| 03.09.2024 | 24,61 | 24,61 | 24,61 | 24,61 | -0,04% | - |
| 02.09.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -1,20% | - |
| 30.08.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,81% | - |
| 29.08.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -1,75% | - |
| 28.08.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,24% | - |
| 27.08.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 1,50% | - |
| 26.08.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 0,49% | - |
| 23.08.2024 | 24,61 | 24,61 | 24,61 | 24,61 | -0,85% | - |
| 22.08.2024 | 24,43 | 24,82 | 24,43 | 24,82 | 2,31% | 125,00 |
| 21.08.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,22% | - |
| 20.08.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 2,89% | - |
| 19.08.2024 | 23,87 | 23,87 | 23,87 | 23,87 | -0,71% | - |
| 16.08.2024 | 24,04 | 24,04 | 24,04 | 24,04 | 0,84% | - |
| 15.08.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -0,75% | - |
| 14.08.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -1,92% | - |
| 13.08.2024 | 24,49 | 24,49 | 24,49 | 24,49 | 3,42% | - |
| 12.08.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 0,13% | - |
| 09.08.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,21% | - |
| 08.08.2024 | 23,64 | 23,64 | 23,60 | 23,60 | -1,54% | 1.000,00 |
| 07.08.2024 | 23,97 | 23,97 | 23,97 | 23,97 | 3,01% | - |
| 06.08.2024 | 23,27 | 23,27 | 23,27 | 23,27 | 5,53% | - |
| 05.08.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 4,11% | 25,00 |
| 02.08.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -2,58% | - |
| 01.08.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 2,45% | - |
| 31.07.2024 | 21,11 | 21,50 | 21,11 | 21,22 | 2,31% | 920,00 |
| 30.07.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,63% | - |
| 29.07.2024 | 20,19 | 20,61 | 20,19 | 20,61 | 5,26% | - |
| 26.07.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -0,89% | - |
| 25.07.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -2,88% | - |
| 24.07.2024 | 20,34 | 20,34 | 20,34 | 20,34 | 2,70% | - |
| 23.07.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 1,12% | - |
| 22.07.2024 | 19,56 | 19,59 | 19,56 | 19,59 | -1,16% | 150,00 |
| 19.07.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 4,65% | - |
| 18.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,34% | - |
| 17.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,41% | - |
| 16.07.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -1,42% | - |
| 15.07.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,08% | - |
| 12.07.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,05% | - |
| 11.07.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -1,03% | - |
| 10.07.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 0,20% | - |
| 09.07.2024 | 20,09 | 20,09 | 19,89 | 19,89 | -2,98% | 180,00 |
| 08.07.2024 | 20,06 | 20,50 | 20,06 | 20,50 | 4,33% | 920,00 |