23,720€
-1,54%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 23,72 | 23,73 | 23,60 | 23,73 | -1,49% | - |
| 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% | - |
| 22.09.2025 | 23,39 | 23,39 | 23,39 | 23,39 | -0,72% | - |
| 19.09.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -1,38% | - |
| 18.09.2025 | 23,89 | 23,89 | 23,89 | 23,89 | -0,29% | - |
| 17.09.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -0,58% | - |
| 16.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,54% | - |
| 15.09.2025 | 23,97 | 23,97 | 23,97 | 23,97 | 0,33% | - |
| 12.09.2025 | 23,89 | 23,89 | 23,89 | 23,89 | 4,01% | - |
| 10.09.2025 | 22,97 | 22,97 | 22,97 | 22,97 | 6,00% | - |
| 05.09.2025 | 21,67 | 21,67 | 21,67 | 21,67 | -0,05% | - |
| 04.09.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -1,00% | - |
| 03.09.2025 | 21,91 | 21,91 | 21,90 | 21,90 | -0,14% | 18,00 |
| 02.09.2025 | 21,93 | 21,93 | 21,93 | 21,93 | 0,14% | - |
| 01.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,83% | - |
| 29.08.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -1,94% | - |
| 28.08.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,09% | - |
| 27.08.2025 | 22,17 | 22,17 | 22,17 | 22,17 | -0,98% | - |
| 26.08.2025 | 22,39 | 22,39 | 22,39 | 22,39 | -0,62% | - |
| 25.08.2025 | 22,53 | 22,53 | 22,53 | 22,53 | 0,27% | - |
| 22.08.2025 | 22,47 | 22,47 | 22,47 | 22,47 | -1,01% | - |
| 21.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,49% | - |
| 20.08.2025 | 22,59 | 22,59 | 22,59 | 22,59 | 1,57% | - |
| 19.08.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 2,11% | - |
| 18.08.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 0,79% | - |
| 15.08.2025 | 21,61 | 21,61 | 21,61 | 21,61 | -2,08% | - |
| 14.08.2025 | 22,07 | 22,07 | 22,07 | 22,07 | 2,08% | - |
| 13.08.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -0,23% | - |
| 12.08.2025 | 21,67 | 21,67 | 21,67 | 21,67 | 2,41% | - |
| 11.08.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,94% | - |
| 08.08.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 0,47% | - |
| 07.08.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -3,14% | - |
| 06.08.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,90% | - |
| 05.08.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,63% | - |
| 04.08.2025 | 22,29 | 22,29 | 22,29 | 22,29 | -4,13% | - |
| 01.08.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -2,39% | - |
| 31.07.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -0,13% | - |
| 30.07.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -1,73% | - |
| 29.07.2025 | 24,27 | 24,27 | 24,27 | 24,27 | -1,58% | - |
| 28.07.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 0,37% | - |
| 25.07.2025 | 24,57 | 24,57 | 24,57 | 24,57 | -5,35% | - |
| 24.07.2025 | 25,71 | 25,96 | 25,71 | 25,96 | 1,64% | 69,00 |
| 23.07.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 0,87% | - |
| 22.07.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -2,09% | - |
| 21.07.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 0,58% | - |
| 18.07.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 0,08% | - |
| 17.07.2025 | 25,69 | 25,69 | 25,69 | 25,69 | 2,23% | - |
| 16.07.2025 | 25,13 | 25,13 | 25,13 | 25,13 | -1,26% | - |
| 15.07.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,47% | - |
| 14.07.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -0,20% | - |
| 11.07.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 4,06% | - |
| 10.07.2025 | 24,39 | 24,39 | 24,39 | 24,39 | -6,19% | - |
| 09.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,69% | - |
| 08.07.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -2,24% | - |