31,400€
3,97%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 29.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 28.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 27.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 24.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 23.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 22.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 21.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | - |
| 20.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 17.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 15.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 14.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 13.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 10.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 09.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 08.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 07.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 06.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 03.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 02.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 01.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 30.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 29.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 26.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 25.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 24.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 23.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 22.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 19.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 18.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 17.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 16.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 15.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 12.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 11.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 10.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 09.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 08.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 05.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 04.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 03.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 02.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 10,92% | - |
| 01.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 29.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 26.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 22.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 20.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 19.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 18.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 15.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 14.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 13.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 12.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 11.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 08.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 07.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 06.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 05.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 04.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 30.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 29.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 28.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 27.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 24.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 23.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 22.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 21.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 20.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 17.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 16.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 15.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 14.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 13.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 10.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 09.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 08.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 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% | - |