27,760€
0,43%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,61 | 27,85 | 27,20 | 27,75 | 0,40% | - |
| 08.05.2025 | 27,73 | 27,91 | 27,37 | 27,64 | 0,18% | - |
| 07.05.2025 | 27,25 | 27,81 | 27,14 | 27,59 | 1,75% | - |
| 06.05.2025 | 26,26 | 27,25 | 26,00 | 27,12 | 2,98% | 647,00 |
| 05.05.2025 | 26,59 | 26,63 | 24,58 | 26,33 | -1,77% | 1.010,00 |
| 02.05.2025 | 26,39 | 26,98 | 24,89 | 26,81 | 1,63% | - |
| 30.04.2025 | 26,12 | 26,38 | 25,85 | 26,38 | 0,74% | - |
| 29.04.2025 | 26,35 | 26,49 | 26,06 | 26,18 | -0,29% | - |
| 28.04.2025 | 25,85 | 26,43 | 25,85 | 26,26 | 1,04% | - |
| 25.04.2025 | 25,60 | 26,26 | 25,37 | 25,99 | 1,76% | - |
| 24.04.2025 | 25,48 | 25,74 | 25,29 | 25,54 | -0,33% | - |
| 23.04.2025 | 26,17 | 26,31 | 25,52 | 25,62 | -0,49% | - |
| 22.04.2025 | 24,69 | 25,80 | 24,69 | 25,75 | 2,77% | - |
| 17.04.2025 | 24,87 | 25,13 | 24,26 | 25,05 | 1,50% | - |
| 16.04.2025 | 24,59 | 24,93 | 24,35 | 24,68 | -1,04% | 42,00 |
| 15.04.2025 | 24,41 | 25,02 | 24,37 | 24,94 | 1,71% | - |
| 14.04.2025 | 24,65 | 25,05 | 23,97 | 24,52 | -0,33% | - |
| 11.04.2025 | 24,54 | 24,89 | 23,97 | 24,60 | 1,32% | 425,00 |
| 10.04.2025 | 24,44 | 24,50 | 23,61 | 24,28 | -0,94% | - |
| 09.04.2025 | 22,58 | 24,97 | 22,40 | 24,51 | 5,87% | 85,00 |
| 08.04.2025 | 23,81 | 24,35 | 23,07 | 23,15 | -1,61% | 1,00 |
| 07.04.2025 | 21,68 | 24,92 | 21,30 | 23,53 | 4,97% | 833,00 |
| 04.04.2025 | 22,49 | 23,13 | 21,73 | 22,42 | -1,23% | - |
| 03.04.2025 | 22,13 | 22,70 | 21,55 | 22,70 | -0,87% | 690,00 |
| 02.04.2025 | 22,71 | 23,03 | 22,49 | 22,90 | 0,64% | - |
| 01.04.2025 | 22,94 | 23,17 | 22,56 | 22,75 | -1,45% | - |
| 31.03.2025 | 22,93 | 23,11 | 22,26 | 23,09 | 0,76% | - |
| 28.03.2025 | 23,84 | 23,85 | 22,87 | 22,91 | -3,82% | - |
| 27.03.2025 | 24,29 | 24,38 | 23,81 | 23,82 | -1,67% | - |
| 26.03.2025 | 23,73 | 24,30 | 23,66 | 24,23 | 1,96% | - |
| 25.03.2025 | 23,49 | 23,96 | 23,07 | 23,76 | 1,24% | 13,00 |
| 24.03.2025 | 24,23 | 24,72 | 23,39 | 23,47 | -2,69% | 1.465,00 |
| 21.03.2025 | 24,38 | 24,38 | 23,93 | 24,12 | -1,03% | - |
| 20.03.2025 | 24,03 | 24,65 | 23,68 | 24,37 | 1,88% | 213,00 |
| 19.03.2025 | 23,08 | 24,00 | 22,90 | 23,92 | 4,66% | - |
| 18.03.2025 | 22,81 | 23,24 | 22,51 | 22,86 | 0,09% | 4,00 |
| 17.03.2025 | 22,21 | 22,96 | 22,15 | 22,84 | 2,74% | - |
| 14.03.2025 | 21,96 | 22,49 | 21,85 | 22,23 | 0,98% | - |
| 13.03.2025 | 21,94 | 22,44 | 21,67 | 22,01 | 0,36% | 1,00 |
| 12.03.2025 | 22,14 | 22,40 | 21,73 | 21,93 | -0,57% | - |
| 11.03.2025 | 22,39 | 22,50 | 21,84 | 22,06 | -1,56% | - |
| 10.03.2025 | 22,45 | 22,64 | 22,08 | 22,41 | -0,44% | - |
| 07.03.2025 | 21,95 | 23,10 | 21,79 | 22,51 | 2,62% | 250,00 |
| 06.03.2025 | 22,00 | 22,00 | 21,44 | 21,93 | -0,57% | 289,00 |
| 05.03.2025 | 22,99 | 23,11 | 22,06 | 22,06 | -4,05% | - |
| 04.03.2025 | 23,26 | 23,85 | 22,72 | 22,99 | -1,12% | 149,00 |
| 03.03.2025 | 24,71 | 24,87 | 23,25 | 23,25 | -5,78% | - |
| 28.02.2025 | 24,70 | 24,81 | 24,28 | 24,67 | -0,14% | - |
| 27.02.2025 | 24,83 | 25,09 | 24,43 | 24,71 | -0,26% | - |
| 26.02.2025 | 25,47 | 25,64 | 24,41 | 24,77 | -2,54% | - |
| 25.02.2025 | 25,80 | 25,86 | 24,87 | 25,42 | -2,01% | 47,00 |
| 24.02.2025 | 26,25 | 26,43 | 25,68 | 25,94 | -1,26% | 297,00 |
| 21.02.2025 | 26,48 | 26,97 | 25,84 | 26,27 | -0,49% | 685,00 |
| 20.02.2025 | 27,35 | 27,35 | 25,28 | 26,40 | -3,56% | - |
| 19.02.2025 | 31,65 | 32,18 | 26,45 | 27,37 | -13,60% | 182,00 |
| 18.02.2025 | 31,20 | 31,94 | 31,11 | 31,68 | 1,73% | - |
| 17.02.2025 | 31,08 | 31,17 | 31,04 | 31,14 | 0,27% | - |
| 14.02.2025 | 31,13 | 31,45 | 30,44 | 31,06 | -0,18% | - |
| 13.02.2025 | 30,63 | 31,20 | 30,56 | 31,11 | 1,55% | - |
| 12.02.2025 | 30,18 | 30,66 | 29,94 | 30,64 | 1,46% | - |
| 11.02.2025 | 30,10 | 30,28 | 29,71 | 30,20 | 0,17% | - |
| 10.02.2025 | 30,15 | 30,58 | 29,75 | 30,15 | 0,23% | 340,00 |
| 07.02.2025 | 29,83 | 30,16 | 29,54 | 30,08 | 0,94% | 2,00 |
| 06.02.2025 | 29,46 | 30,11 | 29,46 | 29,80 | 1,53% | 59,00 |
| 05.02.2025 | 28,28 | 29,91 | 28,06 | 29,35 | 3,33% | 42,00 |
| 04.02.2025 | 28,27 | 28,79 | 28,10 | 28,40 | 0,48% | 32,00 |
| 03.02.2025 | 27,54 | 28,40 | 27,34 | 28,27 | 2,45% | 2,00 |
| 31.01.2025 | 27,83 | 27,93 | 27,34 | 27,59 | -0,29% | - |
| 30.01.2025 | 27,91 | 28,28 | 27,49 | 27,67 | -0,43% | 229,00 |
| 29.01.2025 | 27,62 | 27,82 | 27,50 | 27,79 | 0,51% | - |
| 28.01.2025 | 27,43 | 28,08 | 27,42 | 27,65 | 1,17% | - |
| 27.01.2025 | 27,59 | 27,87 | 27,22 | 27,33 | -1,23% | 92,00 |
| 24.01.2025 | 28,16 | 28,22 | 27,50 | 27,67 | -2,16% | - |
| 23.01.2025 | 28,15 | 28,30 | 27,81 | 28,28 | 0,39% | 40,00 |
| 22.01.2025 | 27,70 | 28,69 | 27,60 | 28,17 | 2,10% | - |
| 21.01.2025 | 27,71 | 28,10 | 27,28 | 27,59 | -0,13% | - |
| 20.01.2025 | 27,83 | 27,85 | 27,60 | 27,63 | -0,88% | - |
| 17.01.2025 | 27,81 | 28,24 | 27,80 | 27,87 | 0,47% | - |
| 16.01.2025 | 28,27 | 28,48 | 27,70 | 27,74 | -1,94% | - |
| 15.01.2025 | 28,53 | 29,56 | 28,25 | 28,29 | -0,98% | - |
| 14.01.2025 | 29,06 | 29,31 | 28,50 | 28,57 | -1,70% | - |
| 13.01.2025 | 29,48 | 29,57 | 28,83 | 29,07 | -1,31% | - |
| 10.01.2025 | 29,54 | 29,65 | 28,95 | 29,45 | -0,17% | - |
| 09.01.2025 | 29,51 | 29,55 | 29,45 | 29,50 | 0,08% | - |
| 08.01.2025 | 29,63 | 29,78 | 29,11 | 29,48 | -0,34% | - |
| 07.01.2025 | 29,35 | 29,77 | 29,26 | 29,58 | 0,78% | - |
| 06.01.2025 | 30,11 | 30,13 | 28,57 | 29,35 | -2,43% | 200,00 |
| 03.01.2025 | 30,19 | 30,31 | 29,76 | 30,08 | -0,36% | 70,00 |
| 02.01.2025 | 29,95 | 30,46 | 29,83 | 30,19 | 2,69% | 220,00 |
| 30.12.2024 | 29,60 | 29,67 | 29,36 | 29,40 | -0,68% | 25,00 |
| 27.12.2024 | 29,33 | 29,66 | 29,05 | 29,60 | 0,96% | 41,00 |
| 23.12.2024 | 29,63 | 29,81 | 29,13 | 29,32 | -0,58% | 10,00 |
| 20.12.2024 | 30,22 | 30,43 | 29,21 | 29,49 | -2,45% | 43,00 |
| 19.12.2024 | 29,82 | 30,87 | 29,55 | 30,23 | 1,12% | 121,00 |
| 18.12.2024 | 30,07 | 30,70 | 29,89 | 29,89 | -0,52% | 170,00 |
| 17.12.2024 | 30,57 | 30,60 | 29,64 | 30,05 | -1,67% | - |
| 16.12.2024 | 30,62 | 30,93 | 30,12 | 30,56 | -0,36% | - |
| 13.12.2024 | 31,57 | 31,62 | 30,64 | 30,67 | -2,68% | - |
| 12.12.2024 | 31,35 | 31,99 | 31,28 | 31,51 | 0,30% | 180,00 |
| 11.12.2024 | 31,93 | 32,23 | 31,22 | 31,42 | -1,26% | 130,00 |