21,325€
-0,49%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.06.2025 | 27,54 | 28,28 | 27,27 | 28,28 | 2,35% | 14,00 |
| 16.06.2025 | 27,87 | 27,99 | 26,79 | 27,63 | -0,56% | - |
| 13.06.2025 | 27,24 | 28,06 | 27,18 | 27,79 | 1,24% | - |
| 12.06.2025 | 27,78 | 27,86 | 27,20 | 27,45 | -1,77% | - |
| 11.06.2025 | 27,51 | 27,98 | 27,28 | 27,94 | 1,38% | - |
| 10.06.2025 | 27,50 | 27,85 | 27,38 | 27,56 | 0,25% | 5,00 |
| 09.06.2025 | 28,11 | 28,42 | 27,35 | 27,49 | -2,38% | - |
| 06.06.2025 | 27,68 | 28,17 | 27,29 | 28,16 | 2,03% | - |
| 05.06.2025 | 27,63 | 27,82 | 27,31 | 27,60 | -0,04% | 130,00 |
| 04.06.2025 | 28,44 | 28,45 | 27,30 | 27,61 | -2,95% | - |
| 03.06.2025 | 28,84 | 29,12 | 28,30 | 28,45 | -1,68% | - |
| 02.06.2025 | 29,55 | 29,55 | 28,61 | 28,94 | -2,76% | - |
| 30.05.2025 | 29,13 | 29,97 | 28,96 | 29,76 | 2,39% | - |
| 29.05.2025 | 29,82 | 29,82 | 28,66 | 29,06 | -1,32% | - |
| 28.05.2025 | 29,74 | 29,85 | 28,98 | 29,45 | -0,71% | - |
| 27.05.2025 | 28,80 | 29,66 | 28,77 | 29,66 | 2,88% | - |
| 26.05.2025 | 28,66 | 28,86 | 28,65 | 28,83 | 0,80% | - |
| 23.05.2025 | 28,63 | 28,97 | 28,21 | 28,60 | -0,45% | - |
| 22.05.2025 | 28,40 | 28,89 | 28,31 | 28,73 | 1,27% | - |
| 21.05.2025 | 27,76 | 28,67 | 27,55 | 28,37 | 1,43% | - |
| 20.05.2025 | 28,09 | 28,29 | 27,86 | 27,97 | -0,71% | 4,00 |
| 19.05.2025 | 28,28 | 28,33 | 27,94 | 28,17 | -1,30% | - |
| 16.05.2025 | 28,42 | 28,78 | 28,37 | 28,54 | 0,42% | - |
| 15.05.2025 | 27,70 | 28,58 | 27,60 | 28,42 | 1,90% | - |
| 14.05.2025 | 27,39 | 28,03 | 27,09 | 27,89 | 1,84% | - |
| 13.05.2025 | 27,23 | 27,54 | 27,08 | 27,39 | 0,07% | 83,00 |
| 12.05.2025 | 28,14 | 28,94 | 26,93 | 27,37 | -1,39% | - |
| 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% | - |