Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,41 | 23,71 | 22,27 | 22,44 | -1,62% | - |
| 25.02.2021 | 23,84 | 23,95 | 0,00 | 22,81 | -5,41% | - |
| 24.02.2021 | 24,21 | 24,43 | 23,53 | 24,11 | 3,88% | - |
| 23.02.2021 | 23,41 | 23,67 | 22,65 | 23,21 | -0,30% | - |
| 22.02.2021 | 22,78 | 23,87 | 22,38 | 23,28 | 6,57% | - |
| 19.02.2021 | 21,75 | 22,19 | 21,56 | 21,85 | 3,80% | - |
| 18.02.2021 | 20,74 | 21,14 | 20,60 | 21,05 | -0,43% | - |
| 17.02.2021 | 21,19 | 21,19 | 21,14 | 21,14 | -0,63% | - |
| 16.02.2021 | 21,26 | 21,49 | 20,78 | 21,27 | 3,40% | - |
| 12.02.2021 | 20,65 | 20,87 | 20,35 | 20,57 | -0,02% | - |
| 11.02.2021 | 21,01 | 21,12 | 20,04 | 20,58 | -1,18% | - |
| 10.02.2021 | 19,66 | 21,16 | 19,52 | 20,82 | 6,61% | - |
| 09.02.2021 | 19,48 | 19,93 | 19,10 | 19,53 | -1,44% | - |
| 08.02.2021 | 19,63 | 19,85 | 19,43 | 19,82 | -0,20% | - |
| 05.02.2021 | 20,18 | 20,48 | 19,78 | 19,86 | -1,54% | - |
| 04.02.2021 | 20,16 | 20,21 | 20,15 | 20,17 | 1,77% | - |
| 03.02.2021 | 18,93 | 19,93 | 18,91 | 19,82 | 4,76% | - |
| 02.02.2021 | 19,00 | 19,68 | 18,77 | 18,92 | -7,42% | - |
| 01.02.2021 | 19,81 | 20,96 | 0,00 | 20,43 | 0,91% | - |
| 29.01.2021 | 21,80 | 22,07 | 19,74 | 20,25 | -4,80% | - |
| 28.01.2021 | 21,07 | 21,40 | 0,00 | 21,27 | -3,67% | - |
| 27.01.2021 | 22,07 | 22,08 | 22,07 | 22,08 | 5,09% | - |
| 26.01.2021 | 20,55 | 21,18 | 19,79 | 21,01 | -1,11% | - |
| 25.01.2021 | 21,25 | 21,25 | 21,24 | 21,24 | 8,64% | - |
| 22.01.2021 | 18,48 | 19,69 | 18,26 | 19,55 | 5,25% | - |
| 21.01.2021 | 18,99 | 19,00 | 0,00 | 18,58 | -3,38% | - |
| 20.01.2021 | 19,28 | 19,57 | 18,84 | 19,23 | -1,54% | - |
| 19.01.2021 | 19,25 | 20,10 | 19,22 | 19,53 | 2,49% | - |
| 15.01.2021 | 18,90 | 19,40 | 18,74 | 19,05 | 0,34% | - |
| 14.01.2021 | 18,96 | 18,99 | 18,96 | 18,99 | 7,26% | - |
| 13.01.2021 | 17,53 | 17,71 | 17,29 | 17,70 | 0,06% | - |
| 12.01.2021 | 17,13 | 17,91 | 16,95 | 17,69 | 5,02% | - |
| 11.01.2021 | 17,09 | 17,29 | 16,79 | 16,85 | -3,55% | - |
| 08.01.2021 | 17,15 | 17,79 | 17,15 | 17,47 | 1,84% | - |
| 07.01.2021 | 17,40 | 17,46 | 16,81 | 17,15 | -0,06% | - |
| 06.01.2021 | 17,08 | 17,45 | 16,76 | 17,16 | 3,62% | - |
| 05.01.2021 | 16,57 | 16,57 | 16,56 | 16,56 | 2,41% | - |
| 04.01.2021 | 16,79 | 16,79 | 16,12 | 16,17 | -7,52% | - |
| 31.12.2020 | 17,61 | 17,93 | 17,43 | 17,49 | -1,60% | - |
| 30.12.2020 | 17,81 | 17,97 | 17,59 | 17,77 | 2,16% | - |
| 29.12.2020 | 17,40 | 17,40 | 17,40 | 17,40 | 2,50% | - |
| 28.12.2020 | 17,90 | 18,27 | 16,97 | 16,97 | 24,32% | - |
| 24.12.2020 | 16,38 | 16,99 | 13,42 | 13,65 | -17,75% | - |
| 23.12.2020 | 16,34 | 16,84 | 16,34 | 16,60 | 6,86% | - |
| 22.12.2020 | 15,54 | 15,54 | 15,53 | 15,53 | -3,54% | - |
| 21.12.2020 | 15,44 | 16,10 | 15,41 | 16,10 | -0,74% | - |
| 18.12.2020 | 16,18 | 16,25 | 15,78 | 16,22 | -1,88% | - |
| 17.12.2020 | 16,65 | 16,97 | 16,21 | 16,53 | -17,02% | - |
| 16.12.2020 | 16,03 | 19,92 | 15,67 | 19,92 | 19,86% | - |
| 15.12.2020 | 15,60 | 16,66 | 15,14 | 16,62 | 5,36% | - |
| 14.12.2020 | 15,79 | 16,19 | 15,32 | 15,78 | -2,86% | - |
| 11.12.2020 | 15,11 | 16,88 | 15,10 | 16,24 | 7,12% | - |
| 10.12.2020 | 15,25 | 15,56 | 14,14 | 15,16 | -5,43% | - |
| 09.12.2020 | 15,13 | 16,05 | 14,74 | 16,03 | 6,26% | - |
| 08.12.2020 | 14,61 | 15,27 | 14,59 | 15,09 | 7,79% | - |
| 07.12.2020 | 14,37 | 14,49 | 13,57 | 14,00 | 16,97% | - |
| 04.12.2020 | 14,44 | 14,76 | 11,96 | 11,97 | -10,00% | - |
| 03.12.2020 | 17,53 | 18,22 | 12,82 | 13,30 | -25,20% | - |
| 02.12.2020 | 16,44 | 17,79 | 16,40 | 17,78 | 9,99% | - |
| 01.12.2020 | 16,23 | 16,61 | 15,86 | 16,16 | 2,15% | - |
| 30.11.2020 | 15,41 | 15,85 | 14,97 | 15,82 | -5,52% | - |
| 27.11.2020 | 16,69 | 17,15 | 16,40 | 16,75 | 0,75% | - |
| 25.11.2020 | 16,28 | 16,90 | 16,22 | 16,62 | -1,80% | - |
| 24.11.2020 | 16,97 | 17,40 | 16,72 | 16,93 | 8,32% | - |
| 23.11.2020 | 15,42 | 15,75 | 15,41 | 15,63 | 6,47% | - |
| 20.11.2020 | 14,53 | 14,77 | 14,24 | 14,68 | 1,07% | - |
| 19.11.2020 | 14,42 | 14,65 | 14,29 | 14,52 | -2,55% | - |
| 18.11.2020 | 14,97 | 15,77 | 14,90 | 14,90 | 0,81% | - |
| 17.11.2020 | 14,31 | 15,00 | 0,00 | 14,78 | 3,65% | - |
| 16.11.2020 | 14,13 | 14,42 | 13,95 | 14,26 | 4,51% | - |
| 13.11.2020 | 12,77 | 13,85 | 12,66 | 13,65 | 11,39% | - |
| 12.11.2020 | 12,44 | 13,18 | 12,06 | 12,25 | -7,02% | - |
| 11.11.2020 | 12,87 | 13,18 | 0,00 | 13,18 | -3,37% | - |
| 10.11.2020 | 14,17 | 14,37 | 12,75 | 13,64 | 4,36% | - |
| 09.11.2020 | 13,06 | 13,07 | 13,06 | 13,07 | 45,25% | - |
| 06.11.2020 | 14,26 | 15,22 | 8,66 | 9,00 | -0,88% | - |
| 05.11.2020 | 8,32 | 9,19 | 8,31 | 9,08 | 6,45% | - |
| 04.11.2020 | 0,00 | 8,60 | 0,00 | 8,53 | -1,62% | - |
| 03.11.2020 | 8,82 | 8,91 | 8,46 | 8,67 | 4,59% | - |
| 02.11.2020 | 0,00 | 8,47 | 0,00 | 8,29 | 1,72% | - |
| 30.10.2020 | 8,38 | 8,41 | 7,93 | 8,15 | -3,09% | - |
| 29.10.2020 | 8,06 | 8,44 | 8,03 | 8,41 | 2,06% | - |
| 28.10.2020 | 8,17 | 8,39 | 7,99 | 8,24 | -2,60% | - |
| 27.10.2020 | 8,46 | 8,46 | 8,45 | 8,46 | -2,31% | - |
| 26.10.2020 | 8,91 | 8,92 | 8,42 | 8,66 | -7,53% | - |
| 23.10.2020 | 9,15 | 9,66 | 8,95 | 9,36 | 0,59% | - |
| 22.10.2020 | 8,72 | 9,32 | 8,55 | 9,31 | 8,13% | - |
| 21.10.2020 | 8,55 | 8,77 | 8,44 | 8,61 | -0,46% | - |
| 20.10.2020 | 8,35 | 8,69 | 8,21 | 8,65 | 3,10% | - |
| 19.10.2020 | 0,00 | 8,99 | 0,00 | 8,39 | 6,61% | - |
| 16.10.2020 | 7,79 | 8,00 | 7,75 | 7,87 | -0,06% | - |
| 15.10.2020 | 0,00 | 7,98 | 0,00 | 7,87 | -2,42% | - |
| 14.10.2020 | 7,92 | 8,53 | 0,00 | 8,07 | 1,96% | - |
| 13.10.2020 | 7,91 | 7,92 | 7,65 | 7,91 | -7,65% | - |
| 12.10.2020 | 0,00 | 8,66 | 0,00 | 8,57 | 1,42% | - |
| 09.10.2020 | 8,70 | 8,70 | 8,37 | 8,45 | -3,87% | - |
| 08.10.2020 | 8,37 | 8,84 | 8,27 | 8,79 | 3,96% | - |
| 07.10.2020 | 8,45 | 8,45 | 8,45 | 8,45 | -1,69% | - |
| 06.10.2020 | 8,53 | 9,14 | 8,45 | 8,60 | 3,31% | - |
| 05.10.2020 | 8,32 | 8,33 | 8,32 | 8,32 | -17,75% | - |