20,970€
0,48%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 20,87 | 20,87 | 20,87 | 20,87 | 0,14% | - |
| 13.02.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -4,67% | - |
| 12.02.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 1,58% | - |
| 11.02.2026 | 21,52 | 21,52 | 21,52 | 21,52 | -0,23% | - |
| 10.02.2026 | 21,57 | 21,57 | 21,57 | 21,57 | -0,28% | - |
| 09.02.2026 | 21,63 | 21,63 | 21,63 | 21,63 | 1,17% | - |
| 06.02.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,47% | - |
| 05.02.2026 | 21,27 | 21,48 | 21,27 | 21,48 | 3,42% | 118,00 |
| 04.02.2026 | 20,77 | 20,77 | 20,77 | 20,77 | -0,95% | - |
| 03.02.2026 | 20,80 | 20,97 | 20,80 | 20,97 | 6,10% | 6,00 |
| 02.02.2026 | 19,77 | 19,77 | 19,77 | 19,77 | 1,26% | - |
| 30.01.2026 | 19,33 | 19,52 | 19,33 | 19,52 | -0,10% | 175,00 |
| 29.01.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 1,74% | - |
| 28.01.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -3,25% | - |
| 27.01.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -1,44% | - |
| 26.01.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -1,52% | - |
| 23.01.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -0,68% | - |
| 22.01.2026 | 20,59 | 20,59 | 20,59 | 20,59 | -1,25% | - |
| 21.01.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 2,81% | - |
| 20.01.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -0,54% | - |
| 19.01.2026 | 20,39 | 20,39 | 20,39 | 20,39 | -2,86% | - |
| 16.01.2026 | 20,99 | 20,99 | 20,99 | 20,99 | 1,89% | - |
| 15.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 4,54% | - |
| 14.01.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -3,88% | - |
| 13.01.2026 | 20,34 | 20,50 | 20,34 | 20,50 | 7,30% | 466,00 |
| 12.01.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -1,65% | - |
| 09.01.2026 | 19,43 | 19,43 | 19,43 | 19,43 | 1,28% | - |
| 08.01.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -0,88% | - |
| 07.01.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -0,72% | - |
| 06.01.2026 | 19,49 | 19,49 | 19,49 | 19,49 | -2,79% | - |
| 05.01.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 1,57% | - |
| 02.01.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 1,15% | - |
| 30.12.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 1,06% | - |
| 29.12.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 0,81% | - |
| 23.12.2025 | 18,97 | 19,16 | 18,97 | 19,16 | 1,14% | 500,00 |
| 22.12.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 1,77% | - |
| 19.12.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -6,55% | - |
| 18.12.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -1,61% | - |
| 17.12.2025 | 20,24 | 20,24 | 20,24 | 20,24 | 0,65% | - |
| 16.12.2025 | 20,11 | 20,11 | 20,11 | 20,11 | -4,92% | - |
| 15.12.2025 | 20,93 | 21,15 | 20,93 | 21,15 | -0,38% | 83,00 |
| 12.12.2025 | 21,23 | 21,23 | 21,23 | 21,23 | -0,28% | - |
| 11.12.2025 | 21,29 | 21,29 | 21,29 | 21,29 | 1,53% | - |
| 10.12.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 4,38% | - |
| 09.12.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 7,18% | - |
| 08.12.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -8,02% | - |
| 05.12.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 4,30% | - |
| 04.12.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -9,50% | - |
| 03.12.2025 | 21,60 | 21,60 | 21,59 | 21,59 | -6,21% | 120,00 |
| 02.12.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,54% | - |
| 01.12.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,72% | - |
| 28.11.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -0,21% | - |
| 27.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,03% | - |
| 26.11.2025 | 24,09 | 24,09 | 24,09 | 24,09 | -0,21% | - |
| 25.11.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -5,56% | - |
| 24.11.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 1,83% | - |
| 21.11.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -4,38% | - |
| 20.11.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 1,39% | - |
| 19.11.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 2,21% | - |
| 18.11.2025 | 25,26 | 25,33 | 25,26 | 25,33 | -1,36% | 150,00 |
| 17.11.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 0,35% | - |
| 14.11.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -0,89% | - |
| 13.11.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -1,38% | - |
| 12.11.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 0,31% | - |
| 11.11.2025 | 25,90 | 26,10 | 25,90 | 26,10 | 5,50% | 250,00 |
| 10.11.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -1,28% | - |
| 07.11.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 0,76% | - |
| 06.11.2025 | 24,87 | 24,87 | 24,87 | 24,87 | 7,43% | - |
| 05.11.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 1,00% | - |
| 04.11.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -2,05% | - |
| 03.11.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 3,45% | 14,00 |
| 31.10.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -3,17% | - |
| 30.10.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 2,28% | - |
| 29.10.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -1,00% | - |
| 28.10.2025 | 23,07 | 23,07 | 23,07 | 23,07 | 1,50% | - |
| 27.10.2025 | 22,73 | 22,73 | 22,73 | 22,73 | 0,13% | - |
| 24.10.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,53% | - |
| 23.10.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -3,42% | - |
| 22.10.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 2,23% | - |
| 21.10.2025 | 22,84 | 22,87 | 22,84 | 22,87 | 1,11% | 70,00 |
| 20.10.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 1,07% | - |
| 17.10.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -2,86% | - |
| 16.10.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 2,58% | - |
| 15.10.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 4,76% | - |
| 14.10.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -3,81% | - |
| 13.10.2025 | 22,29 | 22,29 | 22,29 | 22,29 | -3,71% | - |
| 10.10.2025 | 22,89 | 23,15 | 22,89 | 23,15 | 5,23% | 1,00 |
| 09.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,40% | - |
| 08.10.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -1,53% | - |
| 07.10.2025 | 22,89 | 22,89 | 22,89 | 22,89 | -1,34% | - |
| 06.10.2025 | 24,00 | 24,00 | 23,20 | 23,20 | -1,86% | 6,00 |
| 03.10.2025 | 23,64 | 23,64 | 23,64 | 23,64 | -0,55% | - |
| 02.10.2025 | 23,77 | 23,77 | 23,77 | 23,77 | 0,46% | - |
| 01.10.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 1,28% | - |
| 30.09.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -3,87% | - |
| 29.09.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,45% | - |
| 26.09.2025 | 24,19 | 24,19 | 24,19 | 24,19 | -0,12% | - |
| 25.09.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -0,98% | - |
| 24.09.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 3,60% | - |
| 23.09.2025 | 23,61 | 23,61 | 23,61 | 23,61 | 0,94% | - |