29,003$
0,05%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 28,79 | 29,15 | 27,56 | 28,99 | 0,69% | 3.299.237,00 |
| 05.11.2025 | 29,01 | 29,50 | 27,99 | 28,79 | 7,63% | 5.640.983,00 |
| 04.11.2025 | 26,67 | 27,28 | 26,42 | 26,75 | 0,04% | 4.025.955,00 |
| 03.11.2025 | 26,94 | 27,00 | 26,29 | 26,74 | -1,00% | 2.849.571,00 |
| 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 | 26,50 | 26,95 | 26,01 | 26,40 | -0,22% | 2.588.248,00 |
| 23.10.2025 | 26,70 | 26,84 | 26,16 | 26,46 | 0,56% | 2.574.316,00 |
| 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 |
| 14.10.2025 | 24,92 | 26,21 | 24,88 | 26,16 | 4,26% | 3.885.720,00 |
| 13.10.2025 | 25,42 | 25,74 | 24,86 | 25,09 | -2,56% | 3.999.145,00 |
| 10.10.2025 | 26,64 | 26,94 | 25,72 | 25,75 | -3,20% | 3.999.186,00 |
| 09.10.2025 | 25,90 | 26,66 | 25,64 | 26,60 | 3,38% | 4.126.964,00 |
| 08.10.2025 | 26,44 | 26,55 | 25,49 | 25,73 | -2,20% | 3.253.230,00 |
| 07.10.2025 | 26,87 | 27,01 | 26,29 | 26,31 | -2,27% | 2.894.907,00 |
| 06.10.2025 | 28,23 | 28,23 | 26,85 | 26,92 | -4,64% | 3.891.095,00 |
| 03.10.2025 | 27,80 | 28,68 | 27,79 | 28,23 | 1,47% | 3.437.120,00 |
| 02.10.2025 | 27,81 | 28,01 | 27,11 | 27,82 | -0,71% | 2.374.160,00 |
| 01.10.2025 | 28,00 | 28,49 | 27,88 | 28,02 | 0,00% | 2.309.548,00 |
| 30.09.2025 | 27,55 | 28,25 | 27,41 | 28,02 | 1,67% | 2.947.962,00 |
| 29.09.2025 | 27,94 | 28,42 | 27,37 | 27,56 | -3,64% | 3.529.850,00 |
| 26.09.2025 | 28,35 | 28,95 | 28,33 | 28,60 | 0,74% | 1.947.056,00 |
| 25.09.2025 | 28,71 | 28,74 | 28,15 | 28,39 | -0,63% | 2.338.803,00 |
| 24.09.2025 | 28,99 | 29,49 | 28,48 | 28,57 | -1,45% | 3.301.073,00 |
| 23.09.2025 | 28,01 | 29,15 | 28,01 | 28,99 | 3,54% | 3.809.463,00 |
| 22.09.2025 | 27,59 | 28,01 | 27,52 | 28,00 | 1,41% | 4.403.224,00 |
| 19.09.2025 | 27,69 | 28,02 | 27,27 | 27,61 | -0,97% | 6.335.791,00 |
| 18.09.2025 | 28,15 | 28,37 | 27,74 | 27,88 | -1,31% | 6.067.363,00 |
| 17.09.2025 | 28,50 | 28,65 | 27,98 | 28,25 | -1,09% | 3.373.483,00 |
| 16.09.2025 | 28,50 | 28,75 | 28,29 | 28,56 | 0,14% | 2.853.594,00 |
| 15.09.2025 | 28,45 | 28,86 | 28,19 | 28,52 | 0,96% | 4.848.797,00 |
| 12.09.2025 | 28,24 | 28,35 | 27,99 | 28,25 | 0,28% | 2.785.353,00 |
| 11.09.2025 | 27,17 | 28,28 | 27,15 | 28,17 | 3,72% | 3.765.761,00 |
| 10.09.2025 | 26,83 | 27,19 | 26,79 | 27,16 | 0,56% | 2.414.113,00 |
| 09.09.2025 | 27,18 | 27,58 | 26,81 | 27,01 | -1,64% | 4.133.590,00 |
| 08.09.2025 | 26,00 | 27,47 | 25,89 | 27,46 | 6,11% | 6.531.110,00 |
| 05.09.2025 | 25,28 | 25,89 | 25,28 | 25,88 | 1,85% | 3.183.226,00 |
| 04.09.2025 | 25,46 | 25,60 | 25,06 | 25,41 | 0,08% | 3.563.054,00 |
| 03.09.2025 | 25,57 | 25,81 | 25,39 | 25,39 | -0,86% | 4.925.434,00 |
| 02.09.2025 | 25,80 | 26,26 | 25,26 | 25,61 | -0,74% | 5.373.684,00 |
| 29.08.2025 | 25,42 | 25,81 | 25,28 | 25,80 | 1,22% | 3.706.720,00 |
| 28.08.2025 | 25,95 | 26,10 | 25,49 | 25,49 | -1,70% | 3.430.533,00 |
| 27.08.2025 | 25,82 | 26,10 | 25,67 | 25,93 | 0,19% | 3.151.618,00 |
| 26.08.2025 | 26,01 | 26,27 | 25,63 | 25,88 | -1,07% | 3.468.225,00 |
| 25.08.2025 | 26,72 | 26,76 | 26,14 | 26,16 | -1,47% | 3.405.664,00 |
| 22.08.2025 | 26,18 | 26,88 | 26,04 | 26,55 | 1,41% | 2.916.755,00 |
| 21.08.2025 | 26,56 | 26,67 | 26,11 | 26,18 | -1,50% | 3.149.452,00 |
| 20.08.2025 | 26,49 | 26,99 | 26,34 | 26,58 | 0,42% | 3.176.211,00 |
| 19.08.2025 | 26,12 | 26,69 | 26,00 | 26,47 | 1,46% | 3.977.970,00 |
| 18.08.2025 | 25,67 | 26,59 | 25,59 | 26,09 | 1,83% | 5.602.998,00 |
| 15.08.2025 | 25,34 | 25,79 | 25,04 | 25,62 | 1,14% | 5.168.763,00 |
| 14.08.2025 | 26,00 | 26,00 | 25,28 | 25,33 | -2,50% | 3.421.410,00 |
| 13.08.2025 | 25,26 | 26,08 | 25,19 | 25,98 | 2,32% | 5.799.940,00 |
| 12.08.2025 | 25,48 | 25,76 | 25,30 | 25,39 | 0,36% | 4.179.170,00 |
| 11.08.2025 | 25,00 | 25,48 | 24,88 | 25,30 | 1,98% | 5.920.826,00 |
| 08.08.2025 | 25,02 | 25,36 | 24,60 | 24,81 | -0,72% | 5.587.660,00 |
| 07.08.2025 | 24,76 | 25,47 | 24,76 | 24,99 | 0,28% | 3.799.995,00 |
| 06.08.2025 | 25,42 | 25,57 | 24,84 | 24,92 | -2,27% | 4.062.329,00 |
| 05.08.2025 | 25,52 | 26,00 | 25,17 | 25,50 | -0,74% | 4.133.757,00 |
| 04.08.2025 | 25,87 | 26,56 | 25,11 | 25,69 | -0,70% | 6.011.756,00 |
| 01.08.2025 | 28,42 | 28,49 | 25,75 | 25,87 | -3,72% | 7.275.750,00 |
| 31.07.2025 | 27,15 | 27,36 | 26,71 | 26,87 | -1,39% | 8.080.224,00 |
| 30.07.2025 | 27,67 | 27,78 | 27,10 | 27,25 | -1,52% | 4.341.694,00 |
| 29.07.2025 | 28,33 | 28,48 | 27,45 | 27,67 | -1,98% | 3.748.073,00 |
| 28.07.2025 | 28,98 | 29,20 | 28,00 | 28,23 | -2,79% | 4.287.896,00 |
| 25.07.2025 | 29,04 | 29,27 | 28,60 | 29,04 | 0,17% | 2.839.961,00 |
| 24.07.2025 | 30,28 | 30,40 | 28,99 | 28,99 | -4,70% | 3.008.635,00 |
| 23.07.2025 | 29,90 | 30,42 | 29,75 | 30,42 | 1,16% | 2.810.236,00 |
| 22.07.2025 | 29,64 | 30,47 | 29,58 | 30,07 | 1,08% | 3.322.859,00 |
| 21.07.2025 | 30,04 | 30,64 | 29,55 | 29,75 | -1,56% | 2.588.012,00 |
| 18.07.2025 | 30,24 | 30,74 | 29,95 | 30,22 | 0,77% | 3.794.307,00 |
| 17.07.2025 | 30,01 | 30,28 | 29,61 | 29,99 | -0,03% | 3.486.534,00 |
| 16.07.2025 | 29,84 | 30,31 | 29,46 | 30,00 | 0,91% | 3.587.844,00 |
| 15.07.2025 | 29,85 | 30,14 | 29,36 | 29,73 | -0,40% | 3.311.868,00 |
| 14.07.2025 | 29,94 | 30,25 | 29,54 | 29,85 | 0,17% | 4.222.234,00 |
| 11.07.2025 | 30,37 | 30,40 | 29,57 | 29,80 | -0,17% | 5.315.614,00 |
| 10.07.2025 | 29,03 | 30,05 | 28,81 | 29,85 | 3,61% | 5.109.942,00 |
| 09.07.2025 | 30,14 | 30,36 | 28,36 | 28,81 | -5,97% | 9.258.310,00 |
| 08.07.2025 | 29,90 | 30,80 | 29,73 | 30,64 | 2,61% | 5.257.609,00 |
| 07.07.2025 | 30,71 | 31,10 | 29,74 | 29,86 | -2,77% | 4.793.719,00 |
| 03.07.2025 | 30,36 | 30,83 | 30,19 | 30,71 | 1,76% | 3.558.116,00 |
| 02.07.2025 | 30,18 | 30,49 | 29,81 | 30,18 | 0,27% | 5.553.783,00 |
| 01.07.2025 | 30,16 | 30,38 | 29,76 | 30,10 | -0,27% | 4.034.187,00 |
| 30.06.2025 | 30,01 | 30,28 | 29,52 | 30,18 | 0,27% | 5.197.706,00 |
| 27.06.2025 | 30,58 | 31,00 | 29,75 | 30,10 | -1,08% | 4.966.220,00 |
| 26.06.2025 | 30,23 | 30,67 | 30,15 | 30,43 | 0,73% | 3.874.846,00 |
| 25.06.2025 | 30,63 | 30,77 | 30,13 | 30,21 | -1,40% | 3.157.224,00 |
| 24.06.2025 | 31,07 | 31,48 | 30,63 | 30,64 | -1,35% | 3.631.376,00 |
| 23.06.2025 | 31,86 | 31,86 | 30,37 | 31,06 | -2,60% | 4.740.627,00 |
| 20.06.2025 | 32,58 | 32,78 | 31,51 | 31,89 | -2,33% | 5.976.143,00 |
| 18.06.2025 | 32,36 | 32,95 | 32,23 | 32,65 | 0,46% | 4.467.571,00 |
| 17.06.2025 | 31,95 | 32,52 | 31,51 | 32,50 | 1,75% | 11.617.934,00 |