23,843$
-0,07%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 23,81 | 24,35 | 23,53 | 23,86 | -0,04% | 11.227.035,00 |
| 12.03.2025 | 24,20 | 24,42 | 23,66 | 23,87 | -0,79% | 5.398.847,00 |
| 11.03.2025 | 24,26 | 24,61 | 23,86 | 24,06 | -0,82% | 3.944.297,00 |
| 10.03.2025 | 23,86 | 24,52 | 23,83 | 24,26 | -0,57% | 3.759.240,00 |
| 07.03.2025 | 23,86 | 25,02 | 23,79 | 24,40 | 2,78% | 5.788.635,00 |
| 06.03.2025 | 23,61 | 23,76 | 23,12 | 23,74 | -0,08% | 4.222.102,00 |
| 05.03.2025 | 24,34 | 24,90 | 23,41 | 23,76 | -2,54% | 3.736.463,00 |
| 04.03.2025 | 24,35 | 25,10 | 24,11 | 24,38 | 0,08% | 4.999.898,00 |
| 03.03.2025 | 25,86 | 26,10 | 24,34 | 24,36 | -4,88% | 5.051.451,00 |
| 28.02.2025 | 25,64 | 25,81 | 25,24 | 25,61 | -0,23% | 2.448.527,00 |
| 27.02.2025 | 26,11 | 26,25 | 25,45 | 25,67 | -1,12% | 2.575.711,00 |
| 26.02.2025 | 26,41 | 26,86 | 25,61 | 25,96 | -2,66% | 6.846.083,00 |
| 25.02.2025 | 26,95 | 27,18 | 26,09 | 26,67 | -1,26% | 3.245.077,00 |
| 24.02.2025 | 27,10 | 27,66 | 26,89 | 27,01 | -1,60% | 4.661.609,00 |
| 21.02.2025 | 28,00 | 28,20 | 27,07 | 27,45 | -1,22% | 4.297.609,00 |
| 20.02.2025 | 28,29 | 28,34 | 26,49 | 27,79 | -2,73% | 8.513.652,00 |
| 19.02.2025 | 31,20 | 31,20 | 27,56 | 28,57 | -13,58% | 14.638.498,00 |
| 18.02.2025 | 32,51 | 33,38 | 32,50 | 33,06 | 1,30% | 4.445.951,00 |
| 17.02.2025 | 32,64 | 32,64 | 32,60 | 32,64 | 0,23% | - |
| 14.02.2025 | 32,56 | 33,02 | 31,99 | 32,56 | 0,12% | 1.940.288,00 |
| 13.02.2025 | 31,95 | 32,57 | 31,70 | 32,52 | 1,98% | 3.554.645,00 |
| 12.02.2025 | 31,13 | 31,89 | 31,08 | 31,89 | 1,98% | 1.725.078,00 |
| 11.02.2025 | 30,96 | 31,39 | 30,71 | 31,27 | 0,58% | 1.551.342,00 |
| 10.02.2025 | 31,22 | 31,42 | 30,65 | 31,09 | 0,16% | 1.822.957,00 |
| 07.02.2025 | 30,99 | 31,20 | 30,80 | 31,04 | 0,23% | 1.717.960,00 |
| 06.02.2025 | 30,58 | 31,19 | 30,54 | 30,97 | 1,37% | 1.855.829,00 |
| 05.02.2025 | 29,82 | 31,18 | 29,73 | 30,55 | 3,66% | 4.336.317,00 |
| 04.02.2025 | 29,32 | 29,89 | 29,28 | 29,47 | 1,10% | 4.269.537,00 |
| 03.02.2025 | 28,37 | 29,26 | 28,32 | 29,15 | 1,82% | 5.053.428,00 |
| 31.01.2025 | 28,96 | 29,11 | 28,36 | 28,63 | -0,76% | 2.561.993,00 |
| 30.01.2025 | 29,34 | 29,55 | 28,58 | 28,85 | -0,59% | 2.889.185,00 |
| 29.01.2025 | 28,54 | 29,04 | 28,54 | 29,02 | 0,66% | 1.217.703,00 |
| 28.01.2025 | 28,76 | 29,32 | 28,60 | 28,83 | 0,38% | 1.577.446,00 |
| 27.01.2025 | 29,12 | 29,30 | 28,54 | 28,72 | -1,27% | 1.619.977,00 |
| 24.01.2025 | 29,47 | 29,50 | 28,86 | 29,09 | -1,22% | 1.636.884,00 |
| 23.01.2025 | 29,21 | 29,49 | 28,91 | 29,45 | 0,48% | 1.112.930,00 |
| 22.01.2025 | 29,40 | 29,88 | 29,20 | 29,31 | 1,70% | 2.047.610,00 |
| 21.01.2025 | 28,96 | 28,97 | 28,39 | 28,82 | 0,52% | 2.021.671,00 |
| 17.01.2025 | 28,71 | 29,07 | 28,58 | 28,67 | 0,31% | 1.585.189,00 |
| 16.01.2025 | 29,33 | 29,33 | 28,53 | 28,58 | -1,62% | 1.941.466,00 |
| 15.01.2025 | 29,99 | 30,67 | 29,04 | 29,05 | -1,02% | 1.673.647,00 |
| 14.01.2025 | 29,47 | 30,16 | 29,34 | 29,35 | -1,34% | 2.155.995,00 |
| 13.01.2025 | 29,92 | 30,17 | 29,44 | 29,75 | -1,36% | 1.714.000,00 |
| 10.01.2025 | 29,87 | 30,37 | 29,67 | 30,16 | -0,89% | 1.785.099,00 |
| 08.01.2025 | 30,40 | 30,49 | 29,99 | 30,43 | -0,59% | 1.421.875,00 |
| 07.01.2025 | 30,65 | 30,99 | 30,35 | 30,61 | 0,26% | 1.690.972,00 |
| 06.01.2025 | 30,69 | 30,96 | 29,61 | 30,53 | -1,71% | 2.529.827,00 |
| 03.01.2025 | 30,92 | 31,24 | 30,63 | 31,06 | 0,29% | 1.168.581,00 |
| 02.01.2025 | 30,84 | 31,40 | 30,62 | 30,97 | -0,03% | 3.210.963,00 |
| 31.12.2024 | 31,00 | 31,35 | 30,74 | 30,98 | 0,03% | 1.259.952,00 |
| 30.12.2024 | 30,62 | 31,55 | 30,51 | 30,97 | 0,06% | 1.534.514,00 |
| 27.12.2024 | 30,43 | 30,96 | 30,26 | 30,95 | 1,31% | 1.673.831,00 |
| 26.12.2024 | 30,64 | 31,07 | 30,47 | 30,55 | -0,52% | 2.031.533,00 |
| 24.12.2024 | 30,48 | 31,03 | 30,31 | 30,71 | 0,72% | 1.006.597,00 |
| 23.12.2024 | 30,66 | 30,88 | 30,25 | 30,49 | -1,10% | 1.575.916,00 |
| 20.12.2024 | 31,08 | 31,59 | 30,51 | 30,83 | -1,72% | 3.243.062,00 |
| 19.12.2024 | 31,37 | 32,06 | 31,11 | 31,37 | 1,46% | 2.158.194,00 |
| 18.12.2024 | 31,72 | 32,23 | 30,91 | 30,92 | -2,03% | 3.013.640,00 |
| 17.12.2024 | 31,66 | 31,89 | 31,08 | 31,56 | -1,90% | 2.011.277,00 |
| 16.12.2024 | 32,21 | 32,47 | 31,66 | 32,17 | 0,03% | 2.652.410,00 |
| 13.12.2024 | 33,02 | 33,14 | 32,13 | 32,16 | -2,63% | 1.828.850,00 |
| 12.12.2024 | 33,10 | 33,68 | 32,78 | 33,03 | 0,00% | 1.960.990,00 |
| 11.12.2024 | 33,68 | 33,90 | 32,74 | 33,03 | -1,73% | 1.961.029,00 |
| 10.12.2024 | 33,27 | 34,20 | 33,12 | 33,61 | 0,90% | 2.607.294,00 |
| 09.12.2024 | 34,69 | 34,80 | 33,20 | 33,31 | -5,32% | 3.157.706,00 |
| 06.12.2024 | 35,19 | 35,34 | 34,62 | 35,18 | -0,73% | 1.723.672,00 |
| 05.12.2024 | 35,50 | 35,83 | 35,26 | 35,44 | 0,28% | 1.357.385,00 |
| 04.12.2024 | 35,23 | 35,69 | 34,63 | 35,34 | -0,45% | 1.916.999,00 |
| 03.12.2024 | 35,94 | 36,07 | 35,00 | 35,50 | -1,44% | 2.546.118,00 |
| 02.12.2024 | 35,09 | 36,28 | 34,97 | 36,02 | 4,35% | 4.589.359,00 |
| 29.11.2024 | 34,60 | 34,99 | 34,14 | 34,52 | 0,99% | 1.883.296,00 |
| 27.11.2024 | 33,75 | 34,43 | 33,12 | 34,18 | 4,08% | 2.827.390,00 |
| 26.11.2024 | 33,06 | 33,96 | 32,58 | 32,84 | -1,23% | 7.899.467,00 |
| 25.11.2024 | 32,75 | 33,75 | 32,60 | 33,25 | 1,90% | 3.260.628,00 |
| 22.11.2024 | 32,26 | 32,67 | 31,94 | 32,63 | 1,18% | 2.233.895,00 |
| 21.11.2024 | 32,86 | 32,86 | 31,88 | 32,25 | -1,65% | 3.441.688,00 |
| 20.11.2024 | 33,59 | 34,26 | 32,62 | 32,79 | -1,97% | 3.025.559,00 |
| 19.11.2024 | 31,54 | 33,45 | 31,54 | 33,45 | 4,56% | 2.590.003,00 |
| 18.11.2024 | 31,58 | 32,10 | 31,28 | 31,99 | 0,47% | 2.040.158,00 |
| 15.11.2024 | 32,37 | 32,71 | 31,74 | 31,84 | -0,44% | 1.978.362,00 |
| 14.11.2024 | 31,81 | 32,63 | 31,73 | 31,98 | 0,53% | 2.348.760,00 |
| 13.11.2024 | 32,66 | 32,68 | 31,67 | 31,81 | -2,84% | 2.120.987,00 |
| 12.11.2024 | 32,27 | 33,11 | 32,14 | 32,74 | 1,11% | 1.898.236,00 |
| 11.11.2024 | 31,65 | 32,48 | 31,46 | 32,38 | 2,76% | 2.166.919,00 |
| 08.11.2024 | 31,43 | 31,87 | 31,30 | 31,51 | -0,19% | 2.131.543,00 |
| 07.11.2024 | 30,63 | 31,66 | 30,47 | 31,57 | 2,63% | 2.400.143,00 |
| 06.11.2024 | 30,44 | 30,92 | 29,77 | 30,76 | 3,60% | 3.672.481,00 |
| 05.11.2024 | 29,69 | 30,20 | 29,66 | 29,69 | 0,41% | 2.258.364,00 |
| 04.11.2024 | 29,88 | 30,08 | 29,10 | 29,57 | -0,94% | 2.005.739,00 |
| 01.11.2024 | 29,82 | 30,06 | 28,91 | 29,85 | 0,34% | 3.262.820,00 |
| 31.10.2024 | 29,36 | 31,09 | 28,44 | 29,75 | -2,40% | 4.232.306,00 |
| 30.10.2024 | 29,73 | 30,69 | 29,54 | 30,48 | 2,76% | 3.499.216,00 |
| 29.10.2024 | 29,25 | 30,10 | 29,03 | 29,66 | 0,99% | 3.301.111,00 |
| 28.10.2024 | 28,85 | 29,55 | 28,69 | 29,37 | 2,37% | 2.906.639,00 |
| 25.10.2024 | 28,29 | 28,87 | 28,25 | 28,69 | 1,70% | 2.046.555,00 |
| 24.10.2024 | 28,12 | 28,45 | 27,99 | 28,21 | -0,46% | 1.656.306,00 |
| 23.10.2024 | 28,42 | 28,64 | 28,01 | 28,34 | -0,46% | 1.437.966,00 |
| 22.10.2024 | 28,48 | 29,01 | 28,35 | 28,47 | -0,32% | 1.411.908,00 |
| 21.10.2024 | 28,76 | 29,37 | 28,45 | 28,56 | -0,73% | 2.581.225,00 |
| 18.10.2024 | 29,01 | 29,47 | 28,58 | 28,77 | -0,55% | 2.938.217,00 |