27,078$
-2,07%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,56 | 27,74 | 26,44 | 27,07 | -2,10% | 603,00 |
| 06.03.2026 | 27,98 | 28,18 | 27,57 | 27,65 | -2,12% | 603,00 |
| 05.03.2026 | 28,43 | 28,86 | 28,18 | 28,25 | -1,26% | 603,00 |
| 04.03.2026 | 28,76 | 29,16 | 28,25 | 28,61 | -0,24% | 1.818.043,00 |
| 03.03.2026 | 28,19 | 28,97 | 27,82 | 28,68 | 0,46% | 3.167.916,00 |
| 02.03.2026 | 27,90 | 28,96 | 27,69 | 28,55 | 1,10% | 4.010.838,00 |
| 27.02.2026 | 27,48 | 28,73 | 27,13 | 28,24 | 5,69% | 5.270.483,00 |
| 26.02.2026 | 26,51 | 27,05 | 26,19 | 26,72 | 2,77% | 4.477.001,00 |
| 25.02.2026 | 25,70 | 26,17 | 25,43 | 26,00 | 1,33% | 1.873.320,00 |
| 24.02.2026 | 25,98 | 26,20 | 25,38 | 25,66 | -0,93% | 1.935.169,00 |
| 23.02.2026 | 26,35 | 26,54 | 25,41 | 25,90 | -2,23% | 2.245.226,00 |
| 20.02.2026 | 26,37 | 26,69 | 25,96 | 26,49 | 0,49% | 1.807.560,00 |
| 19.02.2026 | 26,94 | 27,66 | 26,35 | 26,36 | -0,19% | 2.517.309,00 |
| 18.02.2026 | 23,91 | 26,91 | 23,88 | 26,41 | 4,14% | 5.826.084,00 |
| 17.02.2026 | 24,94 | 25,72 | 24,83 | 25,36 | 1,93% | 4.381.210,00 |
| 13.02.2026 | 24,78 | 25,37 | 24,40 | 24,88 | 0,08% | 2.788.913,00 |
| 12.02.2026 | 25,93 | 26,40 | 24,80 | 24,86 | -4,53% | 3.216.847,00 |
| 11.02.2026 | 25,83 | 26,10 | 25,49 | 26,04 | 1,13% | 1.717.843,00 |
| 10.02.2026 | 25,92 | 26,24 | 25,71 | 25,75 | -0,27% | 2.560.341,00 |
| 09.02.2026 | 25,44 | 25,92 | 25,01 | 25,82 | 0,19% | 2.120.367,00 |
| 06.02.2026 | 25,48 | 25,86 | 25,24 | 25,77 | 1,58% | 1.580.502,00 |
| 05.02.2026 | 25,21 | 25,65 | 25,05 | 25,37 | 0,67% | 2.226.069,00 |
| 04.02.2026 | 24,99 | 26,23 | 24,90 | 25,20 | 2,11% | 3.539.375,00 |
| 03.02.2026 | 24,38 | 25,12 | 24,24 | 24,68 | 0,04% | 2.931.690,00 |
| 02.02.2026 | 23,57 | 24,74 | 23,53 | 24,67 | 4,18% | 3.543.910,00 |
| 30.01.2026 | 23,29 | 23,75 | 23,10 | 23,68 | 1,94% | 2.199.674,00 |
| 29.01.2026 | 23,35 | 23,68 | 23,04 | 23,23 | -1,23% | 1.301.788,00 |
| 28.01.2026 | 23,22 | 23,64 | 22,99 | 23,52 | 1,73% | 1.211.728,00 |
| 27.01.2026 | 23,44 | 23,58 | 23,07 | 23,12 | -2,28% | 2.054.625,00 |
| 26.01.2026 | 23,86 | 23,87 | 23,43 | 23,66 | -1,46% | 1.875.886,00 |
| 23.01.2026 | 24,10 | 24,49 | 23,86 | 24,01 | -0,46% | 1.400.472,00 |
| 22.01.2026 | 23,81 | 24,50 | 23,73 | 24,12 | -0,25% | 1.914.573,00 |
| 21.01.2026 | 24,62 | 24,81 | 23,57 | 24,18 | -1,51% | 3.225.706,00 |
| 20.01.2026 | 24,17 | 24,64 | 23,61 | 24,55 | 3,32% | 3.395.422,00 |
| 19.01.2026 | 23,79 | 23,81 | 23,75 | 23,76 | -0,70% | - |
| 16.01.2026 | 25,00 | 25,43 | 23,71 | 23,93 | -2,17% | 3.537.400,00 |
| 15.01.2026 | 24,01 | 24,91 | 23,52 | 24,46 | 1,58% | 4.415.821,00 |
| 14.01.2026 | 23,16 | 24,25 | 23,12 | 24,08 | 4,29% | 2.806.266,00 |
| 13.01.2026 | 23,72 | 23,77 | 23,05 | 23,09 | -3,19% | 2.164.983,00 |
| 12.01.2026 | 22,42 | 23,92 | 22,39 | 23,85 | 6,14% | 4.716.489,00 |
| 09.01.2026 | 22,72 | 22,88 | 22,12 | 22,47 | -1,19% | 2.438.943,00 |
| 08.01.2026 | 22,56 | 23,01 | 22,44 | 22,74 | 0,84% | 3.007.890,00 |
| 07.01.2026 | 23,10 | 23,10 | 21,92 | 22,55 | -0,92% | 3.241.517,00 |
| 06.01.2026 | 22,89 | 23,19 | 22,53 | 22,76 | -0,91% | 3.582.642,00 |
| 05.01.2026 | 23,56 | 23,65 | 22,51 | 22,97 | -2,38% | 3.782.227,00 |
| 02.01.2026 | 23,45 | 23,55 | 22,71 | 23,53 | 1,25% | 2.524.699,00 |
| 31.12.2025 | 23,22 | 23,46 | 23,00 | 23,24 | 0,13% | 2.300.075,00 |
| 30.12.2025 | 22,80 | 23,35 | 22,60 | 23,21 | 0,43% | 2.233.771,00 |
| 29.12.2025 | 22,84 | 23,15 | 22,58 | 23,11 | 1,09% | 1.862.449,00 |
| 26.12.2025 | 22,76 | 22,92 | 22,44 | 22,86 | 0,70% | 1.753.291,00 |
| 24.12.2025 | 22,72 | 22,90 | 22,52 | 22,70 | -0,09% | 788.508,00 |
| 23.12.2025 | 22,50 | 23,21 | 22,49 | 22,72 | 1,20% | 2.795.584,00 |
| 22.12.2025 | 22,41 | 22,52 | 21,86 | 22,45 | 0,81% | 2.998.366,00 |
| 19.12.2025 | 21,71 | 22,87 | 21,65 | 22,27 | 1,55% | 5.098.114,00 |
| 18.12.2025 | 23,09 | 23,51 | 21,60 | 21,93 | -6,64% | 6.108.102,00 |
| 17.12.2025 | 23,75 | 23,93 | 23,16 | 23,49 | -1,34% | 3.043.165,00 |
| 16.12.2025 | 23,88 | 24,16 | 23,56 | 23,81 | -0,08% | 2.678.977,00 |
| 15.12.2025 | 24,25 | 24,58 | 23,57 | 23,83 | -3,33% | 3.154.575,00 |
| 12.12.2025 | 24,99 | 25,21 | 24,41 | 24,65 | -1,60% | 3.224.654,00 |
| 11.12.2025 | 25,22 | 25,57 | 24,63 | 25,05 | -0,32% | 4.044.196,00 |
| 10.12.2025 | 24,70 | 25,32 | 24,63 | 25,13 | 2,49% | 4.547.580,00 |
| 09.12.2025 | 23,13 | 24,66 | 23,13 | 24,52 | 4,34% | 6.203.825,00 |
| 08.12.2025 | 22,98 | 23,82 | 22,80 | 23,50 | 7,06% | 7.049.209,00 |
| 05.12.2025 | 23,98 | 23,98 | 21,62 | 21,95 | -8,01% | 9.121.623,00 |
| 04.12.2025 | 22,69 | 23,99 | 22,62 | 23,86 | 4,24% | 7.573.242,00 |
| 03.12.2025 | 25,43 | 25,43 | 22,83 | 22,89 | -9,35% | 9.275.586,00 |
| 02.12.2025 | 26,81 | 27,00 | 25,12 | 25,25 | -6,06% | 4.622.760,00 |
| 01.12.2025 | 27,47 | 27,47 | 25,86 | 26,88 | -1,83% | 3.484.730,00 |
| 28.11.2025 | 27,70 | 27,70 | 27,22 | 27,38 | -0,44% | 1.638.301,00 |
| 26.11.2025 | 27,93 | 28,15 | 27,46 | 27,50 | -1,75% | 3.781.452,00 |
| 25.11.2025 | 28,12 | 28,49 | 27,89 | 27,99 | 0,07% | 3.458.559,00 |
| 24.11.2025 | 29,70 | 29,70 | 27,84 | 27,97 | -5,15% | 4.127.442,00 |
| 21.11.2025 | 28,89 | 30,07 | 28,74 | 29,49 | 1,48% | 3.292.176,00 |
| 20.11.2025 | 30,18 | 30,91 | 28,99 | 29,06 | -3,46% | 2.582.670,00 |
| 19.11.2025 | 30,29 | 30,82 | 29,82 | 30,10 | -0,27% | 3.116.759,00 |
| 18.11.2025 | 29,50 | 30,23 | 28,95 | 30,18 | 1,99% | 2.569.144,00 |
| 17.11.2025 | 29,75 | 29,89 | 29,27 | 29,59 | -0,97% | 2.182.416,00 |
| 14.11.2025 | 29,75 | 30,01 | 29,13 | 29,88 | -0,23% | 1.576.905,00 |
| 13.11.2025 | 29,95 | 30,77 | 29,89 | 29,95 | -0,23% | 2.192.812,00 |
| 12.11.2025 | 30,48 | 30,55 | 30,00 | 30,02 | -1,28% | 2.610.746,00 |
| 11.11.2025 | 30,24 | 30,84 | 29,90 | 30,41 | 1,06% | 2.534.419,00 |
| 10.11.2025 | 28,42 | 30,11 | 28,02 | 30,09 | 5,28% | 3.500.504,00 |
| 07.11.2025 | 28,78 | 28,94 | 27,85 | 28,58 | -1,41% | 2.492.933,00 |
| 06.11.2025 | 28,65 | 29,15 | 27,56 | 28,99 | 0,69% | 3.232.815,00 |
| 05.11.2025 | 29,01 | 29,50 | 27,99 | 28,79 | 7,63% | 5.640.727,00 |
| 04.11.2025 | 26,67 | 27,28 | 26,42 | 26,75 | 0,04% | 4.025.316,00 |
| 03.11.2025 | 26,94 | 27,00 | 26,29 | 26,74 | -1,00% | 2.795.661,00 |
| 31.10.2025 | 26,23 | 27,10 | 26,14 | 27,01 | 3,21% | 2.861.323,00 |
| 30.10.2025 | 26,98 | 27,29 | 26,12 | 26,17 | -4,10% | 2.711.395,00 |
| 29.10.2025 | 26,46 | 27,44 | 26,46 | 27,29 | 2,40% | 2.638.232,00 |
| 28.10.2025 | 26,88 | 27,29 | 26,28 | 26,65 | -1,44% | 2.885.695,00 |
| 27.10.2025 | 26,37 | 27,19 | 26,15 | 27,04 | 2,42% | 4.556.087,00 |
| 24.10.2025 | 26,55 | 26,95 | 26,01 | 26,40 | -0,22% | 2.588.245,00 |
| 23.10.2025 | 26,70 | 26,84 | 26,16 | 26,46 | 0,56% | - |
| 22.10.2025 | 27,31 | 27,69 | 26,24 | 26,31 | -3,52% | 4.134.869,00 |
| 21.10.2025 | 26,62 | 27,66 | 26,62 | 27,27 | 2,13% | 3.398.806,00 |
| 20.10.2025 | 26,36 | 27,03 | 26,36 | 26,70 | 0,85% | 3.473.861,00 |
| 17.10.2025 | 26,50 | 27,22 | 26,47 | 26,47 | -0,10% | - |
| 16.10.2025 | 27,26 | 27,26 | 26,15 | 26,50 | -1,85% | 3.516.075,00 |
| 15.10.2025 | 26,26 | 27,33 | 26,09 | 27,00 | 3,21% | 5.593.601,00 |