32,900€
5,11%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 31,30 | 33,30 | 31,30 | 32,90 | 5,11% | - |
| 21.08.2026 | 31,50 | 31,90 | 31,30 | 31,30 | -1,88% | - |
| 19.08.2026 | 31,70 | 32,50 | 31,50 | 31,90 | 0,63% | - |
| 18.08.2026 | 32,30 | 32,70 | 31,50 | 31,70 | -1,86% | - |
| 17.08.2026 | 32,20 | 32,50 | 31,80 | 32,30 | 0,00% | 382,00 |
| 14.08.2026 | 32,60 | 32,60 | 31,90 | 32,30 | -0,62% | - |
| 13.08.2026 | 32,50 | 33,10 | 32,50 | 32,50 | 0,62% | - |
| 12.08.2026 | 31,70 | 32,30 | 31,50 | 32,30 | -0,62% | 13,00 |
| 11.08.2026 | 32,80 | 32,80 | 32,40 | 32,50 | -0,61% | - |
| 10.08.2026 | 32,20 | 32,70 | 31,50 | 32,70 | 1,87% | - |
| 07.08.2026 | 32,90 | 33,00 | 31,70 | 32,10 | -2,43% | 34,00 |
| 06.08.2026 | 32,80 | 33,10 | 32,70 | 32,90 | 0,61% | - |
| 05.08.2026 | 33,00 | 33,50 | 32,60 | 32,70 | -1,21% | 50,00 |
| 04.08.2026 | 32,90 | 33,30 | 32,30 | 33,10 | 0,61% | 18,00 |
| 03.08.2026 | 31,90 | 33,70 | 31,90 | 32,90 | 3,79% | - |
| 31.07.2026 | 31,50 | 31,90 | 30,90 | 31,70 | 1,28% | 61,00 |
| 30.07.2026 | 30,50 | 31,90 | 30,30 | 31,30 | 1,95% | - |
| 29.07.2026 | 30,70 | 31,10 | 30,50 | 30,70 | 0,00% | - |
| 28.07.2026 | 29,70 | 30,90 | 29,60 | 30,70 | 3,37% | - |
| 27.07.2026 | 28,40 | 29,70 | 28,40 | 29,70 | 0,68% | 1,00 |
| 24.07.2026 | 28,80 | 29,50 | 28,70 | 29,50 | 3,51% | 7,00 |
| 23.07.2026 | 28,10 | 28,50 | 28,10 | 28,50 | 0,71% | 281,00 |
| 22.07.2026 | 27,60 | 28,50 | 27,50 | 28,30 | 0,71% | 28,00 |
| 20.07.2026 | 26,70 | 28,10 | 26,50 | 28,10 | 6,04% | 563,00 |
| 17.07.2026 | 25,90 | 26,70 | 25,80 | 26,50 | 3,92% | 2.255,00 |
| 16.07.2026 | 25,90 | 26,10 | 24,50 | 25,50 | -0,78% | - |
| 15.07.2026 | 25,80 | 25,80 | 25,70 | 25,70 | 0,00% | 11,00 |
| 14.07.2026 | 25,60 | 26,10 | 25,10 | 25,70 | 0,00% | 35,00 |
| 13.07.2026 | 25,50 | 25,70 | 25,10 | 25,70 | 0,78% | - |
| 10.07.2026 | 25,90 | 26,10 | 25,50 | 25,50 | -2,30% | - |
| 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% | - |