28,215€
1,93%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 29,29 | 29,29 | 29,29 | 29,29 | 4,01% | - |
| 05.02.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 0,04% | - |
| 04.02.2025 | 28,13 | 28,15 | 28,13 | 28,15 | 2,14% | 32,00 |
| 03.02.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -0,33% | - |
| 31.01.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -0,43% | - |
| 30.01.2025 | 27,77 | 27,77 | 27,77 | 27,77 | 0,98% | - |
| 29.01.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,51% | - |
| 28.01.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -0,44% | - |
| 27.01.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -1,86% | - |
| 24.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,04% | - |
| 23.01.2025 | 28,01 | 28,01 | 28,01 | 28,01 | 1,52% | - |
| 22.01.2025 | 27,59 | 27,59 | 27,59 | 27,59 | 0,25% | - |
| 21.01.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -0,54% | - |
| 20.01.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 0,07% | - |
| 17.01.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -2,05% | - |
| 16.01.2025 | 28,11 | 28,23 | 28,11 | 28,23 | -0,49% | 652,00 |
| 15.01.2025 | 28,37 | 28,37 | 28,37 | 28,37 | -1,87% | - |