22,310€
2,39%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 22,07 | 22,35 | 21,94 | 22,33 | 2,46% | - |
| 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% | - |
| 14.01.2025 | 28,91 | 28,91 | 28,91 | 28,91 | -1,36% | - |
| 13.01.2025 | 29,31 | 29,31 | 29,31 | 29,31 | -0,27% | - |
| 10.01.2025 | 29,39 | 29,39 | 29,39 | 29,39 | 0,07% | - |
| 09.01.2025 | 29,37 | 29,37 | 29,37 | 29,37 | -0,24% | - |
| 08.01.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,86% | - |
| 07.01.2025 | 29,19 | 29,19 | 29,19 | 29,19 | -2,64% | - |
| 06.01.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -0,10% | - |
| 03.01.2025 | 30,01 | 30,01 | 30,01 | 30,01 | 0,64% | - |
| 02.01.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 1,12% | - |
| 30.12.2024 | 29,49 | 29,49 | 29,49 | 29,49 | 1,17% | - |
| 27.12.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -1,09% | - |
| 23.12.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -1,96% | - |
| 20.12.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 1,45% | - |
| 19.12.2024 | 29,63 | 29,63 | 29,63 | 29,63 | -0,87% | - |
| 18.12.2024 | 29,89 | 29,89 | 29,89 | 29,89 | -1,81% | - |
| 17.12.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 0,00% | - |
| 16.12.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -3,12% | - |
| 13.12.2024 | 31,42 | 31,42 | 31,42 | 31,42 | 0,61% | - |
| 12.12.2024 | 31,23 | 31,23 | 31,23 | 31,23 | -2,95% | - |
| 11.12.2024 | 31,78 | 32,18 | 31,78 | 32,18 | 2,65% | 130,00 |
| 10.12.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -5,52% | - |
| 09.12.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,45% | - |
| 06.12.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -0,21% | - |
| 05.12.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,57% | - |
| 04.12.2024 | 33,59 | 33,59 | 33,59 | 33,59 | -1,70% | - |
| 03.12.2024 | 34,17 | 34,17 | 34,17 | 34,17 | 4,91% | - |
| 02.12.2024 | 32,57 | 32,57 | 32,57 | 32,57 | 1,21% | - |
| 29.11.2024 | 32,18 | 32,18 | 32,18 | 32,18 | -0,25% | - |
| 28.11.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 4,44% | - |
| 27.11.2024 | 31,17 | 31,17 | 30,89 | 30,89 | -2,18% | 100,00 |
| 26.11.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 1,77% | - |
| 25.11.2024 | 31,03 | 31,03 | 31,03 | 31,03 | 1,27% | - |
| 22.11.2024 | 30,64 | 30,64 | 30,64 | 30,64 | -0,87% | - |
| 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% | - |