21,000€
-0,12%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,01 | 21,08 | 20,99 | 21,03 | -0,47% | - |
| 13.02.2026 | 20,94 | 21,36 | 20,57 | 21,13 | -1,35% | - |
| 12.02.2026 | 22,00 | 22,12 | 21,12 | 21,42 | -2,04% | - |
| 11.02.2026 | 21,66 | 21,94 | 21,47 | 21,86 | 0,34% | - |
| 10.02.2026 | 21,69 | 22,03 | 21,61 | 21,79 | 0,41% | - |
| 09.02.2026 | 21,62 | 21,75 | 21,10 | 21,70 | -0,23% | - |
| 06.02.2026 | 21,48 | 21,81 | 21,36 | 21,75 | 0,98% | - |
| 05.02.2026 | 21,35 | 21,71 | 21,24 | 21,54 | -1,58% | 118,00 |
| 04.02.2026 | 20,91 | 22,22 | 20,88 | 21,88 | 4,56% | 100,00 |
| 03.02.2026 | 20,90 | 21,26 | 20,56 | 20,93 | 0,72% | - |
| 02.02.2026 | 19,81 | 20,94 | 19,78 | 20,78 | 4,52% | 50,00 |
| 30.01.2026 | 19,36 | 19,89 | 19,30 | 19,88 | 2,04% | 175,00 |
| 29.01.2026 | 19,61 | 19,87 | 19,27 | 19,48 | -0,90% | - |
| 28.01.2026 | 19,27 | 19,73 | 19,20 | 19,66 | 1,51% | - |
| 27.01.2026 | 19,92 | 20,00 | 19,32 | 19,37 | -2,43% | - |
| 26.01.2026 | 20,22 | 20,42 | 19,75 | 19,85 | -3,70% | - |
| 23.01.2026 | 20,56 | 20,84 | 20,45 | 20,61 | 0,44% | - |
| 22.01.2026 | 20,69 | 20,77 | 20,33 | 20,52 | -0,63% | - |
| 21.01.2026 | 20,97 | 21,17 | 20,16 | 20,65 | -0,89% | - |
| 20.01.2026 | 20,27 | 20,95 | 20,05 | 20,84 | 1,49% | 405,00 |
| 16.01.2026 | 21,42 | 21,81 | 20,46 | 20,53 | -2,33% | - |
| 15.01.2026 | 20,67 | 21,45 | 20,50 | 21,02 | 1,55% | - |
| 14.01.2026 | 19,78 | 20,83 | 19,75 | 20,70 | 2,65% | - |
| 12.01.2026 | 19,16 | 20,26 | 19,07 | 20,17 | 4,54% | - |
| 09.01.2026 | 19,51 | 19,83 | 19,05 | 19,29 | -0,90% | - |
| 08.01.2026 | 19,25 | 19,71 | 19,23 | 19,47 | 1,18% | - |
| 07.01.2026 | 19,47 | 19,50 | 18,74 | 19,24 | -1,35% | - |
| 06.01.2026 | 19,57 | 19,79 | 19,28 | 19,50 | -0,74% | - |
| 05.01.2026 | 20,17 | 20,20 | 19,20 | 19,65 | -2,22% | - |
| 02.01.2026 | 19,78 | 20,09 | 19,42 | 20,09 | 2,59% | 50,00 |
| 29.12.2025 | 19,41 | 19,64 | 19,20 | 19,58 | 1,46% | - |
| 23.12.2025 | 19,20 | 19,72 | 18,87 | 19,30 | 1,10% | 400,00 |
| 22.12.2025 | 19,04 | 19,16 | 18,65 | 19,09 | 0,55% | 9,00 |
| 19.12.2025 | 18,68 | 19,49 | 18,56 | 18,99 | 1,61% | 10,00 |
| 18.12.2025 | 19,98 | 20,03 | 18,45 | 18,69 | -6,08% | - |
| 17.12.2025 | 20,35 | 20,36 | 19,88 | 19,90 | -1,66% | - |
| 16.12.2025 | 20,23 | 20,41 | 20,01 | 20,23 | -0,44% | - |
| 15.12.2025 | 21,08 | 21,10 | 20,14 | 20,32 | -3,19% | - |
| 12.12.2025 | 21,55 | 21,55 | 20,80 | 20,99 | -1,13% | 5,00 |
| 11.12.2025 | 21,41 | 21,73 | 21,01 | 21,23 | -0,68% | - |
| 10.12.2025 | 21,07 | 21,66 | 21,04 | 21,38 | 1,45% | - |
| 09.12.2025 | 20,19 | 21,21 | 20,19 | 21,07 | 4,31% | 269,00 |
| 08.12.2025 | 18,91 | 20,47 | 18,91 | 20,20 | 7,28% | - |
| 05.12.2025 | 20,46 | 20,50 | 18,57 | 18,83 | -7,01% | - |
| 04.12.2025 | 19,80 | 20,56 | 19,40 | 20,25 | 1,49% | - |
| 03.12.2025 | 21,84 | 21,84 | 19,81 | 19,95 | -8,54% | 120,00 |
| 02.12.2025 | 23,14 | 23,25 | 21,81 | 21,82 | -3,94% | - |
| 01.12.2025 | 23,53 | 23,63 | 22,26 | 22,71 | -3,93% | - |
| 28.11.2025 | 23,71 | 23,95 | 23,55 | 23,64 | -0,46% | - |
| 27.11.2025 | 23,74 | 23,75 | 23,73 | 23,75 | 0,00% | - |
| 26.11.2025 | 24,23 | 24,34 | 23,69 | 23,75 | -1,70% | - |
| 25.11.2025 | 24,23 | 24,61 | 24,12 | 24,16 | -0,17% | - |
| 24.11.2025 | 25,64 | 25,69 | 24,17 | 24,20 | -5,82% | - |
| 21.11.2025 | 25,26 | 26,12 | 25,09 | 25,70 | -0,14% | - |
| 20.11.2025 | 26,31 | 26,55 | 25,71 | 25,73 | -1,55% | - |
| 19.11.2025 | 26,05 | 26,67 | 25,98 | 26,14 | 0,97% | - |
| 18.11.2025 | 25,38 | 25,89 | 25,04 | 25,89 | 1,87% | 151,00 |
| 17.11.2025 | 25,76 | 25,83 | 25,30 | 25,41 | -1,45% | - |
| 14.11.2025 | 25,72 | 25,89 | 25,11 | 25,79 | -1,38% | 428,00 |
| 13.11.2025 | 25,96 | 26,46 | 25,77 | 26,15 | 0,93% | - |
| 12.11.2025 | 26,30 | 26,36 | 25,89 | 25,91 | -1,13% | - |
| 11.11.2025 | 26,05 | 26,60 | 25,86 | 26,20 | 1,04% | - |
| 10.11.2025 | 24,77 | 25,93 | 24,34 | 25,93 | 4,92% | - |
| 07.11.2025 | 25,18 | 25,18 | 24,20 | 24,72 | -0,70% | - |
| 06.11.2025 | 25,01 | 25,27 | 24,04 | 24,89 | 0,50% | 130,00 |
| 05.11.2025 | 23,30 | 25,40 | 23,27 | 24,77 | 5,18% | - |
| 04.11.2025 | 23,06 | 23,77 | 23,00 | 23,55 | 0,99% | - |
| 03.11.2025 | 23,40 | 23,50 | 22,86 | 23,32 | 0,45% | - |
| 31.10.2025 | 22,63 | 23,21 | 22,63 | 23,21 | 0,96% | - |
| 30.10.2025 | 23,49 | 23,57 | 22,99 | 22,99 | -2,05% | - |
| 29.10.2025 | 22,91 | 23,57 | 22,73 | 23,47 | 3,12% | - |
| 28.10.2025 | 23,20 | 23,44 | 22,51 | 22,76 | -2,02% | 2,00 |
| 27.10.2025 | 22,87 | 23,33 | 22,61 | 23,23 | 2,36% | - |
| 24.10.2025 | 22,83 | 23,16 | 22,38 | 22,70 | -0,48% | 10,00 |
| 23.10.2025 | 22,65 | 23,16 | 22,51 | 22,81 | 0,77% | - |
| 22.10.2025 | 23,50 | 23,79 | 22,62 | 22,63 | -3,46% | - |
| 21.10.2025 | 22,94 | 23,81 | 22,56 | 23,44 | 2,14% | 902,00 |
| 20.10.2025 | 22,74 | 23,22 | 22,68 | 22,95 | 0,81% | 1,00 |
| 17.10.2025 | 22,51 | 23,39 | 22,38 | 22,77 | 0,44% | - |
| 16.10.2025 | 23,19 | 23,30 | 22,45 | 22,67 | -2,66% | - |
| 15.10.2025 | 22,55 | 23,49 | 22,53 | 23,29 | 3,88% | - |
| 14.10.2025 | 21,57 | 22,42 | 21,54 | 22,42 | 2,99% | - |
| 13.10.2025 | 22,37 | 22,46 | 21,49 | 21,77 | -2,33% | 600,00 |
| 10.10.2025 | 23,03 | 23,25 | 22,23 | 22,29 | -3,21% | 1,00 |
| 09.10.2025 | 22,12 | 23,06 | 22,11 | 23,03 | 4,21% | - |
| 08.10.2025 | 22,67 | 22,84 | 21,93 | 22,10 | -2,56% | - |
| 07.10.2025 | 22,98 | 23,17 | 22,57 | 22,68 | -1,65% | - |
| 06.10.2025 | 24,10 | 24,48 | 22,95 | 23,06 | -3,03% | 88,00 |
| 03.10.2025 | 23,79 | 23,79 | 23,76 | 23,78 | 1,21% | - |
| 02.10.2025 | 23,86 | 23,96 | 23,15 | 23,49 | -1,72% | - |
| 01.10.2025 | 23,75 | 24,23 | 23,63 | 23,90 | -0,35% | - |
| 30.09.2025 | 23,45 | 24,06 | 23,24 | 23,99 | 1,98% | 27,00 |
| 29.09.2025 | 24,46 | 24,53 | 23,35 | 23,52 | -3,86% | - |
| 26.09.2025 | 24,32 | 24,71 | 24,27 | 24,47 | 0,43% | 20,00 |
| 25.09.2025 | 24,35 | 24,54 | 24,12 | 24,36 | 0,12% | - |
| 24.09.2025 | 24,60 | 25,10 | 24,30 | 24,33 | -0,86% | - |
| 23.09.2025 | 23,74 | 24,67 | 23,72 | 24,54 | 3,96% | 27,00 |
| 22.09.2025 | 23,49 | 23,72 | 23,30 | 23,61 | 0,02% | 80,00 |
| 19.09.2025 | 23,69 | 23,85 | 23,22 | 23,60 | -0,30% | - |
| 18.09.2025 | 24,01 | 24,06 | 23,58 | 23,67 | -1,09% | - |