25,165€
1,10%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.09.2025 | 24,08 | 24,17 | 23,61 | 23,93 | -0,66% | - |
| 16.09.2025 | 24,24 | 24,26 | 23,91 | 24,09 | -0,70% | - |
| 15.09.2025 | 24,13 | 24,53 | 23,96 | 24,26 | 0,71% | 50,00 |
| 12.09.2025 | 24,02 | 24,12 | 23,89 | 24,09 | 4,11% | - |
| 09.09.2025 | 23,36 | 23,46 | 22,85 | 23,14 | 0,19% | - |
| 08.09.2025 | 22,10 | 23,22 | 22,06 | 23,10 | 4,72% | - |
| 05.09.2025 | 21,81 | 22,07 | 21,56 | 22,06 | 1,01% | - |
| 04.09.2025 | 21,78 | 21,88 | 21,58 | 21,84 | 0,11% | - |
| 03.09.2025 | 21,92 | 22,16 | 21,80 | 21,81 | -0,77% | - |
| 02.09.2025 | 22,04 | 22,49 | 21,71 | 21,98 | -0,32% | - |
| 01.09.2025 | 22,02 | 22,06 | 21,98 | 22,05 | -0,02% | - |
| 29.08.2025 | 21,80 | 22,06 | 21,63 | 22,06 | 1,05% | - |
| 28.08.2025 | 22,33 | 22,36 | 21,83 | 21,83 | -2,11% | - |
| 27.08.2025 | 22,22 | 22,43 | 22,13 | 22,30 | 0,27% | - |
| 26.08.2025 | 22,48 | 22,50 | 22,03 | 22,24 | -1,33% | - |
| 25.08.2025 | 22,66 | 22,84 | 22,46 | 22,54 | -0,51% | - |
| 22.08.2025 | 22,66 | 22,96 | 22,45 | 22,65 | 0,38% | - |
| 21.08.2025 | 22,82 | 22,88 | 22,50 | 22,57 | -1,31% | - |
| 20.08.2025 | 22,70 | 23,15 | 22,61 | 22,87 | 0,57% | - |
| 19.08.2025 | 22,35 | 22,86 | 22,31 | 22,74 | 1,70% | - |
| 18.08.2025 | 21,90 | 22,74 | 21,83 | 22,36 | 1,96% | - |
| 15.08.2025 | 21,88 | 22,04 | 21,44 | 21,93 | 0,80% | - |
| 14.08.2025 | 22,18 | 22,26 | 21,71 | 21,75 | -2,31% | - |
| 13.08.2025 | 21,73 | 22,29 | 21,56 | 22,27 | 2,34% | - |
| 12.08.2025 | 21,79 | 22,14 | 21,66 | 21,76 | -0,18% | - |
| 11.08.2025 | 21,25 | 21,86 | 21,17 | 21,80 | 2,18% | 177,00 |
| 08.08.2025 | 21,48 | 21,74 | 21,11 | 21,33 | -0,47% | 22,00 |
| 07.08.2025 | 21,36 | 21,85 | 21,35 | 21,43 | 0,21% | - |
| 06.08.2025 | 22,10 | 22,14 | 21,32 | 21,39 | -2,93% | - |
| 05.08.2025 | 22,27 | 22,46 | 21,75 | 22,03 | -0,79% | 30,00 |
| 04.08.2025 | 22,44 | 22,63 | 21,73 | 22,21 | -0,80% | 120,00 |
| 01.08.2025 | 23,45 | 24,03 | 22,32 | 22,39 | -4,68% | - |
| 31.07.2025 | 23,89 | 23,94 | 23,39 | 23,49 | -1,61% | 1.430,00 |
| 30.07.2025 | 24,00 | 24,24 | 23,67 | 23,87 | -0,25% | - |
| 29.07.2025 | 24,44 | 24,58 | 23,77 | 23,93 | -1,77% | - |
| 28.07.2025 | 24,85 | 24,94 | 24,12 | 24,36 | -1,44% | - |
| 25.07.2025 | 24,73 | 24,98 | 24,39 | 24,72 | 0,24% | 80,00 |
| 24.07.2025 | 25,78 | 25,97 | 24,65 | 24,66 | -4,44% | 69,00 |
| 23.07.2025 | 25,71 | 25,82 | 25,43 | 25,80 | 0,78% | - |
| 22.07.2025 | 25,47 | 25,92 | 25,27 | 25,60 | 0,55% | - |
| 21.07.2025 | 26,02 | 26,04 | 25,28 | 25,46 | -2,10% | - |
| 18.07.2025 | 25,89 | 26,36 | 25,72 | 26,01 | 0,66% | - |
| 17.07.2025 | 25,82 | 26,07 | 25,58 | 25,84 | 0,25% | - |
| 16.07.2025 | 25,32 | 26,20 | 25,19 | 25,77 | 0,62% | 1.050,00 |
| 15.07.2025 | 25,58 | 25,79 | 25,25 | 25,61 | 0,10% | - |
| 14.07.2025 | 25,39 | 25,88 | 25,29 | 25,59 | 0,39% | - |
| 11.07.2025 | 25,47 | 26,37 | 25,29 | 25,49 | 0,24% | 904,00 |
| 10.07.2025 | 24,50 | 25,71 | 24,46 | 25,43 | 3,52% | - |
| 09.07.2025 | 26,12 | 26,29 | 24,23 | 24,56 | -5,92% | 150,00 |
| 08.07.2025 | 25,44 | 26,26 | 25,38 | 26,11 | 2,41% | - |
| 07.07.2025 | 25,98 | 26,42 | 25,38 | 25,49 | -1,43% | - |
| 04.07.2025 | 25,94 | 25,95 | 25,84 | 25,86 | -0,81% | - |
| 03.07.2025 | 25,61 | 26,16 | 25,57 | 26,07 | 2,04% | - |
| 02.07.2025 | 25,57 | 25,92 | 25,38 | 25,55 | 0,24% | - |
| 01.07.2025 | 25,60 | 25,82 | 25,26 | 25,49 | -0,57% | - |
| 30.06.2025 | 25,85 | 25,85 | 25,22 | 25,64 | -0,29% | - |
| 27.06.2025 | 26,10 | 26,38 | 25,44 | 25,71 | -0,83% | - |
| 26.06.2025 | 25,90 | 26,18 | 25,75 | 25,93 | 0,15% | - |
| 25.06.2025 | 26,40 | 26,51 | 25,84 | 25,89 | -1,97% | - |
| 24.06.2025 | 26,93 | 27,16 | 26,38 | 26,41 | -1,57% | - |
| 23.06.2025 | 27,63 | 27,89 | 26,59 | 26,83 | -3,05% | - |
| 20.06.2025 | 28,27 | 28,48 | 27,34 | 27,67 | -1,64% | - |
| 19.06.2025 | 28,43 | 28,43 | 28,13 | 28,13 | -1,09% | - |
| 18.06.2025 | 28,25 | 28,60 | 27,98 | 28,44 | 0,57% | - |