Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 5,31% | - |
| 02.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,24% | - |
| 01.04.2026 | 24,56 | 24,56 | 24,56 | 24,56 | 1,49% | - |
| 31.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,21% | - |
| 30.03.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -0,16% | - |
| 27.03.2026 | 24,29 | 24,29 | 24,29 | 24,29 | 2,19% | - |
| 26.03.2026 | 23,77 | 23,77 | 23,77 | 23,77 | -1,82% | - |
| 25.03.2026 | 24,21 | 24,21 | 24,21 | 24,21 | 1,51% | - |
| 24.03.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 5,02% | - |
| 23.03.2026 | 22,71 | 22,71 | 22,71 | 22,71 | 0,13% | - |
| 20.03.2026 | 22,68 | 22,68 | 22,68 | 22,68 | -1,82% | - |
| 19.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,09% | - |
| 18.03.2026 | 23,12 | 23,12 | 23,12 | 23,12 | 1,36% | - |
| 17.03.2026 | 22,81 | 22,81 | 22,81 | 22,81 | 1,38% | - |
| 16.03.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,81% | - |
| 13.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -1,03% | - |
| 12.03.2026 | 22,33 | 22,33 | 22,33 | 22,33 | -2,15% | - |
| 11.03.2026 | 22,82 | 22,82 | 22,82 | 22,82 | -1,34% | - |
| 10.03.2026 | 23,13 | 23,13 | 23,13 | 23,13 | -2,20% | - |
| 09.03.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -2,35% | - |
| 06.03.2026 | 24,22 | 24,22 | 24,22 | 24,22 | -1,18% | - |
| 05.03.2026 | 24,51 | 24,51 | 24,51 | 24,51 | -0,04% | - |
| 04.03.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -0,04% | - |
| 03.03.2026 | 24,24 | 24,53 | 24,24 | 24,53 | 3,11% | 82,00 |
| 02.03.2026 | 23,79 | 23,79 | 23,79 | 23,79 | 5,83% | - |
| 27.02.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 2,79% | - |
| 26.02.2026 | 21,87 | 21,87 | 21,87 | 21,87 | 0,69% | - |
| 25.02.2026 | 21,63 | 21,72 | 21,63 | 21,72 | -0,78% | 137,00 |
| 24.02.2026 | 21,89 | 21,89 | 21,89 | 21,89 | -1,49% | - |
| 23.02.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -0,54% | - |
| 20.02.2026 | 22,34 | 22,34 | 22,34 | 22,34 | 0,22% | - |
| 19.02.2026 | 22,29 | 22,29 | 22,29 | 22,29 | 4,55% | - |
| 18.02.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 2,21% | - |
| 17.02.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -0,05% | - |
| 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% | - |