31,155€
1,27%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,82 | 31,17 | 30,76 | 31,05 | 0,93% | - |
| 21.11.2024 | 31,09 | 31,35 | 30,25 | 30,77 | -1,05% | 449,00 |
| 20.11.2024 | 31,44 | 32,42 | 30,97 | 31,09 | -1,33% | 90,00 |
| 19.11.2024 | 30,22 | 31,51 | 29,84 | 31,51 | 4,46% | - |
| 18.11.2024 | 30,23 | 30,36 | 29,67 | 30,17 | -0,23% | - |
| 15.11.2024 | 30,18 | 31,04 | 30,09 | 30,24 | -0,49% | - |
| 14.11.2024 | 30,12 | 30,86 | 30,00 | 30,39 | 0,90% | - |
| 13.11.2024 | 30,76 | 30,87 | 29,98 | 30,12 | -2,22% | - |
| 12.11.2024 | 30,42 | 31,22 | 30,33 | 30,80 | 1,40% | 300,00 |
| 11.11.2024 | 29,44 | 30,50 | 29,44 | 30,38 | 3,37% | 240,00 |
| 08.11.2024 | 29,30 | 29,68 | 29,01 | 29,39 | 0,75% | - |
| 07.11.2024 | 28,68 | 29,31 | 28,18 | 29,17 | 2,12% | - |
| 06.11.2024 | 28,14 | 28,80 | 27,86 | 28,56 | 5,14% | 42,00 |
| 05.11.2024 | 27,21 | 27,68 | 27,12 | 27,17 | 0,07% | 293,00 |
| 04.11.2024 | 27,40 | 27,63 | 26,73 | 27,15 | -1,84% | - |
| 01.11.2024 | 27,39 | 27,70 | 26,65 | 27,66 | 0,71% | 45,00 |
| 31.10.2024 | 27,64 | 28,64 | 26,13 | 27,46 | -1,40% | 400,00 |
| 30.10.2024 | 27,39 | 28,25 | 27,25 | 27,85 | 1,64% | 538,00 |
| 29.10.2024 | 27,11 | 27,87 | 26,87 | 27,40 | 1,07% | 50,00 |
| 28.10.2024 | 26,68 | 27,30 | 26,53 | 27,11 | 2,05% | - |
| 25.10.2024 | 26,05 | 26,65 | 25,88 | 26,57 | 2,04% | 266,00 |
| 24.10.2024 | 26,23 | 26,32 | 25,91 | 26,04 | -0,91% | - |
| 23.10.2024 | 26,28 | 26,55 | 26,00 | 26,28 | -0,30% | 32,00 |
| 22.10.2024 | 26,36 | 26,83 | 26,24 | 26,36 | -0,36% | 120,00 |
| 21.10.2024 | 26,48 | 27,07 | 26,31 | 26,45 | -0,21% | - |
| 18.10.2024 | 26,68 | 27,16 | 26,31 | 26,51 | -0,75% | 9,00 |
| 17.10.2024 | 26,40 | 26,93 | 26,28 | 26,71 | 1,17% | - |
| 16.10.2024 | 26,35 | 26,63 | 26,14 | 26,40 | 0,08% | - |
| 15.10.2024 | 26,74 | 26,76 | 25,79 | 26,38 | -1,01% | - |
| 14.10.2024 | 27,16 | 27,36 | 26,44 | 26,65 | -1,79% | - |
| 11.10.2024 | 26,17 | 27,30 | 26,14 | 27,13 | 3,73% | 124,00 |
| 10.10.2024 | 24,99 | 26,68 | 24,93 | 26,16 | 4,68% | 247,00 |
| 09.10.2024 | 24,51 | 25,20 | 24,33 | 24,99 | 2,06% | - |
| 08.10.2024 | 24,55 | 24,90 | 24,22 | 24,48 | 0,04% | - |
| 07.10.2024 | 24,38 | 24,74 | 24,09 | 24,47 | 0,25% | - |
| 04.10.2024 | 24,22 | 24,73 | 24,20 | 24,41 | 0,95% | - |
| 03.10.2024 | 24,77 | 24,95 | 23,85 | 24,18 | -2,40% | 41,00 |
| 02.10.2024 | 24,76 | 25,10 | 24,49 | 24,78 | -0,34% | - |
| 01.10.2024 | 24,97 | 25,21 | 24,81 | 24,86 | -0,52% | - |
| 30.09.2024 | 24,93 | 25,27 | 24,57 | 24,99 | 0,14% | - |
| 27.09.2024 | 24,60 | 24,98 | 24,31 | 24,96 | 1,67% | - |
| 26.09.2024 | 24,18 | 24,89 | 24,05 | 24,55 | 1,74% | 12,00 |
| 25.09.2024 | 24,68 | 24,80 | 24,03 | 24,13 | -2,56% | - |
| 24.09.2024 | 24,84 | 24,99 | 24,43 | 24,76 | -0,54% | 20,00 |
| 23.09.2024 | 25,41 | 25,56 | 24,61 | 24,90 | -1,74% | - |
| 20.09.2024 | 25,36 | 25,61 | 25,08 | 25,34 | -0,22% | - |
| 19.09.2024 | 25,88 | 26,04 | 24,96 | 25,39 | -1,26% | - |
| 18.09.2024 | 25,74 | 26,05 | 25,35 | 25,72 | 0,16% | - |
| 17.09.2024 | 25,52 | 25,86 | 25,20 | 25,68 | 0,55% | - |
| 16.09.2024 | 25,91 | 26,15 | 25,46 | 25,54 | -1,58% | 249,00 |
| 13.09.2024 | 25,80 | 26,20 | 25,62 | 25,95 | 0,50% | - |
| 12.09.2024 | 25,68 | 26,15 | 25,61 | 25,82 | 0,74% | 120,00 |
| 11.09.2024 | 25,73 | 26,19 | 25,58 | 25,63 | -1,08% | - |
| 10.09.2024 | 25,87 | 26,37 | 25,65 | 25,91 | -0,15% | 200,00 |
| 09.09.2024 | 25,43 | 26,13 | 25,30 | 25,95 | 2,17% | - |
| 06.09.2024 | 25,72 | 25,78 | 24,92 | 25,40 | -1,53% | 196,00 |
| 05.09.2024 | 25,02 | 25,84 | 24,71 | 25,79 | 3,08% | 60,00 |
| 04.09.2024 | 24,55 | 25,09 | 24,32 | 25,02 | 1,25% | - |
| 03.09.2024 | 24,73 | 25,43 | 24,46 | 24,71 | -0,08% | 32,00 |
| 02.09.2024 | 24,77 | 24,77 | 24,67 | 24,73 | -0,20% | - |
| 30.08.2024 | 25,05 | 25,27 | 24,63 | 24,78 | -0,88% | 19,00 |
| 29.08.2024 | 24,95 | 25,19 | 24,60 | 25,00 | 0,22% | - |
| 28.08.2024 | 25,29 | 25,33 | 24,65 | 24,95 | -0,93% | - |
| 27.08.2024 | 25,23 | 25,48 | 24,29 | 25,18 | -0,32% | 482,00 |
| 26.08.2024 | 24,86 | 25,26 | 24,63 | 25,26 | 1,77% | - |
| 23.08.2024 | 24,75 | 24,93 | 24,53 | 24,82 | 0,40% | 14,00 |
| 22.08.2024 | 24,56 | 24,82 | 24,22 | 24,72 | 0,88% | - |
| 21.08.2024 | 24,40 | 24,66 | 24,15 | 24,51 | 0,80% | - |
| 20.08.2024 | 24,67 | 24,91 | 24,11 | 24,31 | -1,14% | 100,00 |
| 19.08.2024 | 24,00 | 24,75 | 23,93 | 24,59 | 2,59% | 38,00 |
| 16.08.2024 | 24,19 | 24,36 | 23,76 | 23,97 | -0,54% | - |
| 15.08.2024 | 24,00 | 24,55 | 23,80 | 24,10 | 0,48% | 41,00 |
| 14.08.2024 | 24,16 | 24,57 | 23,89 | 23,99 | -0,66% | 5,00 |
| 13.08.2024 | 24,62 | 24,69 | 24,01 | 24,15 | -1,73% | - |
| 12.08.2024 | 23,80 | 24,62 | 23,36 | 24,57 | 3,41% | - |
| 09.08.2024 | 23,79 | 24,12 | 23,49 | 23,76 | 0,02% | 70,00 |
| 08.08.2024 | 23,76 | 24,12 | 23,32 | 23,76 | -0,17% | - |
| 07.08.2024 | 24,18 | 24,20 | 23,64 | 23,80 | -0,44% | 30,00 |
| 06.08.2024 | 23,44 | 24,20 | 23,12 | 23,90 | 3,13% | 190,00 |
| 05.08.2024 | 22,48 | 23,30 | 21,17 | 23,18 | 1,78% | 436,00 |
| 02.08.2024 | 21,25 | 23,28 | 19,85 | 22,77 | 6,40% | 495,00 |
| 01.08.2024 | 21,84 | 22,02 | 21,26 | 21,40 | -1,79% | - |
| 31.07.2024 | 21,15 | 22,02 | 21,03 | 21,79 | 3,00% | 800,00 |
| 30.07.2024 | 20,82 | 21,33 | 20,73 | 21,16 | 1,61% | 117,00 |
| 29.07.2024 | 20,33 | 20,93 | 20,22 | 20,82 | 2,81% | 35,00 |
| 26.07.2024 | 19,69 | 20,28 | 19,49 | 20,25 | 2,95% | - |
| 25.07.2024 | 19,89 | 20,32 | 19,64 | 19,67 | -0,84% | - |
| 24.07.2024 | 20,46 | 20,47 | 19,82 | 19,84 | -3,11% | - |
| 23.07.2024 | 19,91 | 20,48 | 19,82 | 20,48 | 2,72% | - |
| 22.07.2024 | 19,64 | 20,02 | 19,47 | 19,93 | 1,44% | 150,00 |
| 19.07.2024 | 19,96 | 20,32 | 19,64 | 19,65 | -1,39% | - |
| 18.07.2024 | 19,04 | 20,07 | 18,95 | 19,93 | 4,95% | - |
| 17.07.2024 | 19,12 | 19,30 | 18,70 | 18,99 | -0,64% | 80,00 |
| 16.07.2024 | 19,57 | 19,78 | 18,78 | 19,11 | -1,94% | - |
| 15.07.2024 | 19,87 | 19,92 | 19,15 | 19,49 | -1,62% | - |
| 12.07.2024 | 19,87 | 20,06 | 19,66 | 19,81 | -0,11% | - |
| 11.07.2024 | 19,83 | 20,01 | 19,53 | 19,83 | 0,08% | - |
| 10.07.2024 | 20,02 | 20,12 | 19,51 | 19,82 | -1,04% | 52,00 |
| 09.07.2024 | 20,21 | 20,47 | 19,87 | 20,02 | -0,61% | 570,00 |
| 08.07.2024 | 20,03 | 21,36 | 19,81 | 20,15 | 0,61% | 1.188,00 |