25,900€
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,30 | 26,50 | 26,10 | 26,10 | 0,77% | - |
| 08.07.2026 | 25,70 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 07.07.2026 | 26,10 | 26,50 | 25,90 | 25,90 | -0,77% | - |
| 06.07.2026 | 27,70 | 27,70 | 25,70 | 26,10 | -5,09% | 169,00 |
| 02.07.2026 | 27,90 | 27,90 | 27,50 | 27,50 | -1,43% | - |
| 01.07.2026 | 27,80 | 28,30 | 27,30 | 27,90 | 0,72% | - |
| 30.06.2026 | 28,70 | 28,80 | 27,70 | 27,70 | -1,42% | 3,00 |
| 29.06.2026 | 29,40 | 29,50 | 27,90 | 28,10 | -2,09% | - |
| 26.06.2026 | 28,40 | 28,90 | 28,20 | 28,70 | -0,69% | - |
| 25.06.2026 | 29,20 | 29,50 | 28,70 | 28,90 | -3,67% | 427,00 |
| 24.06.2026 | 29,80 | 30,00 | 29,50 | 30,00 | 0,33% | 292,00 |
| 23.06.2026 | 29,50 | 30,10 | 29,30 | 29,90 | 0,00% | - |
| 22.06.2026 | 29,50 | 30,30 | 29,30 | 29,90 | 1,70% | - |
| 19.06.2026 | 29,50 | 29,50 | 29,30 | 29,40 | -1,67% | - |
| 18.06.2026 | 28,90 | 29,90 | 28,90 | 29,90 | 6,41% | - |
| 15.06.2026 | 29,50 | 29,50 | 27,90 | 28,10 | -2,09% | - |
| 12.06.2026 | 29,40 | 29,70 | 28,70 | 28,70 | -2,05% | 13,00 |
| 11.06.2026 | 28,70 | 29,50 | 28,50 | 29,30 | 1,38% | - |
| 10.06.2026 | 27,70 | 29,10 | 27,50 | 28,90 | 4,33% | 25,00 |
| 09.06.2026 | 27,30 | 28,30 | 27,30 | 27,70 | 7,78% | 530,00 |
| 04.06.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,77% | - |
| 02.06.2026 | 26,50 | 26,90 | 25,30 | 25,90 | -3,00% | 280,00 |
| 01.06.2026 | 24,30 | 26,90 | 24,30 | 26,70 | 11,72% | 800,00 |
| 29.05.2026 | 23,30 | 24,10 | 23,30 | 23,90 | 1,70% | - |
| 27.05.2026 | 23,50 | 23,70 | 23,30 | 23,50 | 1,73% | - |
| 26.05.2026 | 22,70 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 25.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 22.05.2026 | 23,10 | 23,50 | 22,70 | 22,70 | -1,73% | - |
| 21.05.2026 | 22,70 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 20.05.2026 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 19.05.2026 | 22,90 | 23,30 | 22,50 | 22,70 | 1,79% | - |
| 15.05.2026 | 22,70 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 13.05.2026 | 22,50 | 22,50 | 22,10 | 22,50 | 0,00% | - |
| 12.05.2026 | 22,80 | 23,10 | 22,50 | 22,50 | -1,75% | 7,00 |
| 11.05.2026 | 22,90 | 23,30 | 22,70 | 22,90 | -3,38% | - |
| 06.05.2026 | 23,10 | 23,90 | 23,10 | 23,70 | 2,60% | - |
| 05.05.2026 | 23,50 | 23,50 | 23,10 | 23,10 | -0,86% | 302,00 |
| 04.05.2026 | 24,00 | 24,70 | 23,30 | 23,30 | -5,67% | 10,00 |
| 30.04.2026 | 24,70 | 25,10 | 24,50 | 24,70 | -0,80% | - |
| 29.04.2026 | 25,10 | 25,10 | 24,50 | 24,90 | 0,00% | - |
| 28.04.2026 | 25,10 | 25,40 | 24,90 | 24,90 | -0,80% | - |
| 27.04.2026 | 24,30 | 25,40 | 24,10 | 25,10 | 3,29% | 199,00 |
| 24.04.2026 | 24,50 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 23.04.2026 | 24,30 | 24,70 | 24,30 | 24,30 | 0,00% | - |
| 22.04.2026 | 24,70 | 24,70 | 24,10 | 24,30 | -0,82% | 350,00 |
| 21.04.2026 | 25,70 | 25,90 | 24,50 | 24,50 | -4,67% | - |
| 20.04.2026 | 25,30 | 25,90 | 25,30 | 25,70 | -0,77% | - |
| 17.04.2026 | 25,50 | 25,90 | 24,90 | 25,90 | 1,57% | - |
| 16.04.2026 | 25,50 | 25,70 | 24,90 | 25,50 | 0,79% | - |
| 15.04.2026 | 25,90 | 25,90 | 25,10 | 25,30 | -2,32% | - |
| 14.04.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 0,78% | - |
| 13.04.2026 | 25,70 | 25,90 | 25,70 | 25,70 | -0,77% | - |
| 10.04.2026 | 26,50 | 26,50 | 25,90 | 25,90 | 2,37% | - |
| 09.04.2026 | 25,30 | 25,50 | 25,30 | 25,30 | -0,78% | - |
| 08.04.2026 | 26,10 | 26,30 | 25,30 | 25,50 | -1,54% | - |
| 07.04.2026 | 26,10 | 26,10 | 25,70 | 25,90 | 2,25% | - |
| 02.04.2026 | 24,47 | 25,47 | 24,39 | 25,33 | 2,74% | - |
| 01.04.2026 | 24,71 | 24,89 | 24,51 | 24,66 | 0,16% | - |
| 31.03.2026 | 24,46 | 24,67 | 23,66 | 24,62 | 1,21% | - |
| 30.03.2026 | 24,42 | 24,70 | 24,15 | 24,32 | 1,91% | - |
| 27.03.2026 | 24,41 | 24,49 | 23,76 | 23,87 | -1,30% | - |
| 26.03.2026 | 23,84 | 24,18 | 23,74 | 24,18 | 0,00% | - |
| 25.03.2026 | 24,35 | 24,52 | 24,07 | 24,18 | -0,04% | - |
| 24.03.2026 | 23,97 | 24,39 | 23,83 | 24,19 | 0,85% | - |
| 23.03.2026 | 22,69 | 24,14 | 22,63 | 23,99 | 4,51% | - |
| 20.03.2026 | 22,75 | 23,27 | 22,65 | 22,95 | 0,95% | - |
| 19.03.2026 | 23,24 | 23,49 | 22,56 | 22,74 | -2,03% | - |
| 18.03.2026 | 23,32 | 23,56 | 23,01 | 23,21 | 0,09% | - |
| 17.03.2026 | 22,88 | 23,43 | 22,72 | 23,19 | 2,20% | - |
| 16.03.2026 | 22,70 | 22,70 | 22,69 | 22,69 | 0,33% | - |
| 13.03.2026 | 22,20 | 22,67 | 22,02 | 22,61 | -0,35% | - |
| 12.03.2026 | 22,35 | 22,70 | 22,14 | 22,69 | 0,60% | - |
| 11.03.2026 | 22,97 | 23,18 | 22,51 | 22,56 | -2,78% | - |
| 10.03.2026 | 23,31 | 23,43 | 22,74 | 23,20 | 0,32% | - |
| 09.03.2026 | 23,53 | 23,84 | 23,13 | 23,13 | -3,38% | - |
| 06.03.2026 | 24,37 | 24,38 | 23,83 | 23,94 | -2,25% | - |
| 05.03.2026 | 24,58 | 24,91 | 24,45 | 24,49 | -1,43% | - |
| 04.03.2026 | 24,58 | 25,07 | 24,35 | 24,84 | 0,14% | 1,00 |
| 03.03.2026 | 24,18 | 24,94 | 24,08 | 24,81 | 1,70% | - |
| 02.03.2026 | 23,77 | 24,79 | 23,59 | 24,39 | 3,15% | - |
| 27.02.2026 | 23,15 | 24,32 | 22,64 | 23,65 | 3,84% | - |
| 26.02.2026 | 21,97 | 22,93 | 21,94 | 22,77 | 3,43% | - |
| 25.02.2026 | 21,75 | 22,14 | 21,58 | 22,02 | 1,01% | - |
| 24.02.2026 | 22,02 | 22,16 | 21,55 | 21,80 | -2,55% | 8,00 |
| 23.02.2026 | 22,29 | 22,43 | 22,29 | 22,37 | -0,62% | - |
| 20.02.2026 | 22,46 | 22,64 | 22,02 | 22,51 | 0,27% | 100,00 |
| 19.02.2026 | 22,41 | 23,54 | 22,29 | 22,45 | -0,22% | - |
| 18.02.2026 | 21,47 | 22,76 | 20,20 | 22,50 | 4,65% | 100,00 |
| 17.02.2026 | 20,94 | 21,73 | 20,93 | 21,50 | 2,24% | - |
| 16.02.2026 | 21,01 | 21,08 | 20,99 | 21,03 | -0,47% | - |
| 13.02.2026 | 20,94 | 21,36 | 20,57 | 21,13 | -1,35% | - |
| 12.02.2026 | 22,00 | 22,12 | 21,12 | 21,42 | -2,04% | - |
| 11.02.2026 | 21,66 | 21,94 | 21,47 | 21,86 | 0,34% | - |
| 10.02.2026 | 21,69 | 22,03 | 21,61 | 21,79 | 0,41% | - |
| 09.02.2026 | 21,62 | 21,75 | 21,10 | 21,70 | -0,23% | - |
| 06.02.2026 | 21,48 | 21,81 | 21,36 | 21,75 | 0,98% | - |
| 05.02.2026 | 21,35 | 21,71 | 21,24 | 21,54 | -1,58% | 118,00 |
| 04.02.2026 | 20,91 | 22,22 | 20,88 | 21,88 | 4,56% | 100,00 |
| 03.02.2026 | 20,90 | 21,26 | 20,56 | 20,93 | 0,72% | - |
| 02.02.2026 | 19,81 | 20,94 | 19,78 | 20,78 | 4,52% | 50,00 |