21,325€
0,31%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.07.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,04% | - |
| 04.07.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 1,69% | - |
| 03.07.2025 | 25,46 | 25,46 | 25,46 | 25,46 | 0,08% | - |
| 02.07.2025 | 25,44 | 25,44 | 25,44 | 25,44 | -0,04% | - |
| 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% | - |