15,950€
-0,78%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -1,06% | - |
| 09.05.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -0,12% | - |
| 08.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,32% | - |
| 07.05.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -4,03% | - |
| 06.05.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 0,40% | - |
| 03.05.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 0,65% | - |
| 02.05.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -0,49% | - |
| 30.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,58% | - |
| 29.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,68% | - |
| 26.04.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -0,61% | - |
| 25.04.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -1,35% | - |
| 24.04.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -0,42% | - |
| 23.04.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -2,06% | - |
| 22.04.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 0,86% | - |
| 19.04.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -0,18% | - |
| 18.04.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,47% | - |
| 17.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,66% | - |
| 16.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,51% | - |
| 15.04.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -2,00% | - |
| 12.04.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,79% | - |
| 11.04.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -2,17% | - |
| 10.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,48% | - |
| 09.04.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -3,11% | - |
| 08.04.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 5,19% | - |
| 05.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 0,44% | - |
| 04.04.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 1,03% | - |
| 03.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,64% | - |
| 02.04.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 3,07% | - |
| 28.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 27.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 26.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 25.03.2024 | 16,50 | 16,90 | 16,50 | 16,90 | 3,68% | 120,00 |
| 22.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 21.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 20.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 19.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 18.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 15.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 30,00 |
| 14.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 13.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 12.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 11.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 08.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 07.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 06.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 05.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 04.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 01.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 29.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 28.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 27.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 26.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 23.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 22.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 21.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 20.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 16.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 4,83% | - |
| 15.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 14.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 13.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 12.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 09.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 08.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 07.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 06.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 05.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 02.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 01.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 31.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 30.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 29.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 26.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 25.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 24.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 23.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 22.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 19.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 18.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 17.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 16.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 15.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 12.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 11.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 10.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 09.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 08.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 05.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 04.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 03.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 02.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 29.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 28.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 27.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -4,62% | - |
| 22.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 21.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 20.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 19.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 18.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 15.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |