25,525€
-0,25%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -0,55% | - |
30.06.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -1,27% | - |
27.06.2025 | 25,92 | 25,92 | 25,92 | 25,92 | 0,70% | - |
26.06.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -1,91% | - |
25.06.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -2,81% | - |
24.06.2025 | 26,71 | 27,00 | 26,71 | 27,00 | -1,96% | 195,00 |
23.06.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -2,20% | - |
20.06.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -0,53% | - |
19.06.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 0,68% | - |
18.06.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 2,48% | - |
17.06.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -0,94% | - |
16.06.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 1,58% | - |
13.06.2025 | 27,27 | 27,27 | 27,27 | 27,27 | -1,52% | - |
12.06.2025 | 27,69 | 27,69 | 27,69 | 27,69 | 1,10% | - |
11.06.2025 | 27,39 | 27,39 | 27,39 | 27,39 | -0,07% | - |
10.06.2025 | 27,41 | 27,41 | 27,41 | 27,41 | -2,00% | - |
09.06.2025 | 27,97 | 27,97 | 27,97 | 27,97 | 1,67% | - |
06.06.2025 | 27,51 | 27,51 | 27,51 | 27,51 | 0,11% | - |
05.06.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -2,83% | - |
04.06.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -1,57% | - |
03.06.2025 | 28,73 | 28,73 | 28,73 | 28,73 | -2,41% | - |
02.06.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 1,97% | - |
30.05.2025 | 28,87 | 28,87 | 28,87 | 28,87 | -2,20% | - |
29.05.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -0,30% | - |
28.05.2025 | 29,61 | 29,61 | 29,61 | 29,61 | 3,82% | - |
27.05.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 0,39% | - |
26.05.2025 | 28,41 | 28,41 | 28,41 | 28,41 | -0,32% | - |
23.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,78% | - |
22.05.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 2,17% | - |
21.05.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -2,05% | - |
20.05.2025 | 27,93 | 28,26 | 27,93 | 28,26 | 0,28% | 4,00 |
19.05.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,28% | - |
16.05.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 2,39% | - |
15.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,28% | - |
14.05.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 0,55% | - |
13.05.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -4,07% | - |
12.05.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 2,80% | - |
09.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,18% | - |
08.05.2025 | 27,53 | 27,53 | 27,53 | 27,53 | 1,85% | - |
07.05.2025 | 27,03 | 27,03 | 27,03 | 27,03 | 3,44% | - |
06.05.2025 | 26,13 | 26,13 | 26,13 | 26,13 | -1,40% | - |
05.05.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,49% | - |
02.05.2025 | 26,37 | 26,37 | 26,37 | 26,37 | 1,54% | - |
30.04.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -0,92% | - |
29.04.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 1,59% | - |
28.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,14% | - |
25.04.2025 | 25,51 | 25,51 | 25,51 | 25,51 | 0,31% | - |
24.04.2025 | 25,43 | 25,43 | 25,43 | 25,43 | -1,74% | - |
23.04.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 4,44% | - |
22.04.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,45% | - |
17.04.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,69% | - |
16.04.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,78% | - |
15.04.2025 | 24,31 | 24,31 | 24,31 | 24,31 | -0,90% | - |
14.04.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 1,57% | - |
11.04.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -0,41% | - |
10.04.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 6,88% | - |
09.04.2025 | 22,69 | 22,69 | 22,69 | 22,69 | -3,65% | - |
08.04.2025 | 23,46 | 23,55 | 23,46 | 23,55 | 9,74% | 85,00 |
07.04.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -4,24% | - |
04.04.2025 | 22,41 | 22,41 | 22,41 | 22,41 | 0,99% | - |
03.04.2025 | 22,19 | 22,19 | 22,19 | 22,19 | -1,86% | - |
02.04.2025 | 22,61 | 22,61 | 22,61 | 22,61 | -1,14% | - |
01.04.2025 | 22,87 | 22,87 | 22,87 | 22,87 | 0,62% | - |
31.03.2025 | 22,73 | 22,73 | 22,73 | 22,73 | -4,17% | - |
28.03.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -1,50% | - |
27.03.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 2,03% | - |
26.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,98% | - |
25.03.2025 | 23,37 | 23,37 | 23,37 | 23,37 | -2,63% | - |
24.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,15% | - |
21.03.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 1,68% | - |
20.03.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 4,74% | - |
19.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,48% | - |
18.03.2025 | 22,69 | 22,69 | 22,69 | 22,69 | 2,62% | - |
17.03.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 0,64% | - |
14.03.2025 | 21,97 | 21,97 | 21,97 | 21,97 | 0,83% | - |
13.03.2025 | 21,79 | 21,79 | 21,79 | 21,79 | -0,86% | - |
12.03.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -1,21% | - |
11.03.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -0,40% | - |
10.03.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 2,34% | - |
07.03.2025 | 21,83 | 21,83 | 21,83 | 21,83 | -0,23% | - |
06.03.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -4,37% | - |
05.03.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -1,17% | - |
04.03.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -5,55% | - |
03.03.2025 | 24,51 | 24,51 | 24,51 | 24,51 | -0,28% | - |
28.02.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -0,53% | - |
27.02.2025 | 24,71 | 24,71 | 24,71 | 24,71 | -2,45% | - |
26.02.2025 | 25,33 | 25,33 | 25,33 | 25,33 | 1,12% | - |
25.02.2025 | 25,66 | 25,66 | 25,05 | 25,05 | -3,84% | 47,00 |
24.02.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -1,36% | - |
21.02.2025 | 26,36 | 26,41 | 26,36 | 26,41 | -2,98% | 100,00 |
20.02.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 2,18% | - |
19.02.2025 | 31,47 | 31,47 | 26,64 | 26,64 | -14,12% | 380,00 |
18.02.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 0,36% | - |
17.02.2025 | 30,91 | 30,91 | 30,91 | 30,91 | 0,19% | - |
14.02.2025 | 30,95 | 30,95 | 30,85 | 30,85 | 1,35% | 37,00 |
13.02.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 1,40% | - |
12.02.2025 | 30,02 | 30,02 | 30,02 | 30,02 | 0,17% | - |
11.02.2025 | 29,97 | 29,97 | 29,97 | 29,97 | -1,32% | - |
10.02.2025 | 29,97 | 30,37 | 29,97 | 30,37 | 2,32% | 120,00 |
07.02.2025 | 29,68 | 29,68 | 29,68 | 29,68 | 1,33% | - |