22,295€
1,29%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 31,54 | 32,57 | 31,47 | 31,82 | 0,60% | - |
| 09.12.2024 | 33,35 | 33,35 | 31,45 | 31,63 | -5,04% | - |
| 06.12.2024 | 33,49 | 33,57 | 32,77 | 33,31 | -0,28% | - |
| 05.12.2024 | 33,62 | 33,85 | 33,33 | 33,40 | -0,46% | - |
| 04.12.2024 | 33,82 | 34,13 | 32,86 | 33,56 | -0,80% | - |
| 03.12.2024 | 34,28 | 34,36 | 33,28 | 33,83 | -1,40% | 3,00 |
| 02.12.2024 | 32,80 | 34,52 | 32,79 | 34,31 | 4,91% | 95,00 |
| 29.11.2024 | 32,01 | 33,10 | 31,94 | 32,70 | 1,96% | - |
| 28.11.2024 | 32,10 | 32,26 | 31,82 | 32,07 | -0,96% | 338,00 |
| 27.11.2024 | 31,33 | 32,59 | 30,97 | 32,38 | 3,42% | 100,00 |
| 26.11.2024 | 31,76 | 32,44 | 31,11 | 31,31 | -1,15% | - |
| 25.11.2024 | 31,31 | 32,19 | 31,00 | 31,68 | 1,12% | - |
| 22.11.2024 | 30,82 | 31,35 | 30,65 | 31,33 | 1,82% | - |
| 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% | - |