29,617$
-0,45%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,06 | 30,20 | 29,64 | 30,07 | 1,09% | - |
| 08.07.2026 | 29,17 | 30,31 | 29,11 | 29,75 | 1,12% | 2.303.167,00 |
| 07.07.2026 | 29,88 | 30,48 | 29,21 | 29,42 | -1,77% | 2.557.897,00 |
| 06.07.2026 | 30,84 | 31,18 | 29,47 | 29,95 | -5,01% | 4.355.953,00 |
| 02.07.2026 | 32,35 | 32,35 | 31,19 | 31,53 | -0,54% | 2.218.807,00 |
| 01.07.2026 | 31,72 | 32,11 | 30,99 | 31,70 | -0,09% | 1.955.780,00 |
| 30.06.2026 | 32,47 | 32,64 | 31,67 | 31,73 | -2,97% | 1.952.531,00 |
| 29.06.2026 | 33,00 | 33,08 | 31,95 | 32,70 | -2,21% | 2.228.797,00 |
| 26.06.2026 | 32,53 | 33,56 | 32,38 | 33,44 | 3,31% | 4.211.172,00 |
| 25.06.2026 | 33,25 | 33,57 | 32,32 | 32,37 | -2,38% | 1.784.951,00 |
| 24.06.2026 | 33,85 | 34,06 | 32,95 | 33,16 | -1,92% | 1.168.372,00 |
| 23.06.2026 | 33,78 | 34,16 | 33,29 | 33,81 | 0,60% | 1.293.207,00 |
| 22.06.2026 | 34,50 | 34,73 | 33,59 | 33,61 | -0,05% | 1.921.160,00 |
| 19.06.2026 | 33,78 | 33,80 | 33,63 | 33,63 | -0,40% | - |
| 18.06.2026 | 33,22 | 34,23 | 33,01 | 33,76 | 1,96% | 2.340.131,00 |
| 17.06.2026 | 33,59 | 33,71 | 32,84 | 33,11 | 0,27% | 2.004.892,00 |
| 16.06.2026 | 32,20 | 33,32 | 32,12 | 33,02 | 2,64% | 2.083.064,00 |
| 15.06.2026 | 32,51 | 33,21 | 32,05 | 32,17 | -4,82% | 2.645.477,00 |
| 12.06.2026 | 34,34 | 34,40 | 33,26 | 33,80 | -0,62% | 2.843.797,00 |
| 11.06.2026 | 33,09 | 34,05 | 32,71 | 34,01 | 2,90% | 3.159.141,00 |
| 10.06.2026 | 32,20 | 33,59 | 31,92 | 33,05 | 3,22% | 3.616.739,00 |
| 09.06.2026 | 31,81 | 32,83 | 31,64 | 32,02 | 1,81% | 3.875.009,00 |
| 08.06.2026 | 31,45 | 31,82 | 31,00 | 31,45 | 0,70% | 2.652.625,00 |
| 05.06.2026 | 31,05 | 31,48 | 30,86 | 31,23 | 1,36% | 1.695.839,00 |
| 04.06.2026 | 30,24 | 30,86 | 29,97 | 30,81 | 3,60% | 1.586.371,00 |
| 03.06.2026 | 30,35 | 30,53 | 29,53 | 29,74 | -2,81% | 2.196.086,00 |
| 02.06.2026 | 31,00 | 31,00 | 29,34 | 30,60 | -1,39% | 2.310.583,00 |
| 01.06.2026 | 28,37 | 31,28 | 28,10 | 31,03 | 10,82% | 4.846.405,00 |
| 29.05.2026 | 27,25 | 28,01 | 27,00 | 28,00 | 2,79% | 2.256.455,00 |
| 28.05.2026 | 26,91 | 27,37 | 26,91 | 27,24 | 0,22% | 1.215.526,00 |
| 27.05.2026 | 27,13 | 27,75 | 27,02 | 27,18 | -0,44% | 1.727.929,00 |
| 26.05.2026 | 26,45 | 27,53 | 26,32 | 27,30 | 3,29% | 1.883.476,00 |
| 22.05.2026 | 26,64 | 27,34 | 26,26 | 26,43 | -0,64% | 2.247.344,00 |
| 21.05.2026 | 26,01 | 26,89 | 25,98 | 26,60 | 0,72% | 1.278.475,00 |
| 20.05.2026 | 26,26 | 26,72 | 26,08 | 26,41 | 0,42% | 1.784.583,00 |
| 19.05.2026 | 26,74 | 27,02 | 26,14 | 26,30 | -1,98% | 1.759.945,00 |
| 18.05.2026 | 25,88 | 27,02 | 25,87 | 26,83 | 3,35% | 1.569.419,00 |
| 15.05.2026 | 26,42 | 26,52 | 25,78 | 25,96 | -1,52% | 1.572.927,00 |
| 14.05.2026 | 26,43 | 26,98 | 26,34 | 26,36 | 0,27% | 1.107.304,00 |
| 13.05.2026 | 26,14 | 26,44 | 25,89 | 26,29 | 0,04% | 1.739.051,00 |
| 12.05.2026 | 26,86 | 27,18 | 26,27 | 26,28 | -1,79% | 1.772.812,00 |
| 11.05.2026 | 27,24 | 27,57 | 26,58 | 26,76 | -1,11% | 1.958.735,00 |
| 08.05.2026 | 27,53 | 27,71 | 26,70 | 27,06 | -1,49% | 1.514.480,00 |
| 07.05.2026 | 28,10 | 28,21 | 27,44 | 27,47 | -0,94% | 1.368.307,00 |
| 06.05.2026 | 27,30 | 28,18 | 27,30 | 27,73 | 2,70% | 2.336.858,00 |
| 05.05.2026 | 27,29 | 27,61 | 26,97 | 27,00 | -0,95% | 2.132.596,00 |
| 04.05.2026 | 27,69 | 29,00 | 27,08 | 27,26 | -1,30% | 3.263.084,00 |
| 01.05.2026 | 29,11 | 29,82 | 27,39 | 27,62 | -6,44% | 4.793.992,00 |
| 30.04.2026 | 28,82 | 29,70 | 28,60 | 29,52 | 1,76% | 2.531.616,00 |
| 29.04.2026 | 28,98 | 29,23 | 28,50 | 29,01 | -0,82% | 1.446.770,00 |
| 28.04.2026 | 29,68 | 29,68 | 29,07 | 29,25 | -0,65% | 922.828,00 |
| 27.04.2026 | 29,00 | 29,67 | 28,84 | 29,44 | 3,37% | 2.771.054,00 |
| 24.04.2026 | 28,41 | 28,60 | 28,07 | 28,48 | -0,42% | 1.404.417,00 |
| 23.04.2026 | 28,83 | 29,00 | 28,44 | 28,60 | 0,25% | 2.202.483,00 |
| 22.04.2026 | 28,97 | 29,13 | 28,28 | 28,53 | -1,18% | 1.369.771,00 |
| 21.04.2026 | 30,27 | 30,55 | 28,78 | 28,87 | -4,59% | 2.542.627,00 |
| 20.04.2026 | 29,93 | 30,57 | 29,60 | 30,26 | 0,83% | 3.010.133,00 |
| 17.04.2026 | 30,01 | 30,68 | 29,39 | 30,01 | 0,03% | 2.833.044,00 |
| 16.04.2026 | 29,51 | 30,18 | 29,32 | 30,00 | 0,33% | 2.606.593,00 |
| 15.04.2026 | 30,49 | 30,63 | 29,60 | 29,90 | -1,84% | 2.438.656,00 |
| 14.04.2026 | 30,27 | 30,68 | 30,08 | 30,46 | 0,30% | 2.487.120,00 |
| 13.04.2026 | 30,01 | 30,64 | 29,98 | 30,37 | 0,00% | 1.199.260,00 |
| 10.04.2026 | 30,76 | 30,89 | 30,24 | 30,37 | -1,62% | 1.100.182,00 |
| 09.04.2026 | 29,62 | 31,08 | 29,48 | 30,87 | 3,87% | 1.918.183,00 |
| 08.04.2026 | 30,79 | 30,95 | 29,60 | 29,72 | -0,54% | 1.871.191,00 |
| 07.04.2026 | 30,00 | 30,21 | 29,67 | 29,88 | -0,83% | 1.393.349,00 |
| 06.04.2026 | 29,50 | 30,25 | 29,48 | 30,13 | 3,04% | 2.684.613,00 |
| 02.04.2026 | 28,54 | 29,44 | 27,55 | 29,24 | 2,45% | 2.602.534,00 |
| 01.04.2026 | 28,60 | 28,90 | 28,35 | 28,54 | 0,07% | 1.456.513,00 |
| 31.03.2026 | 27,75 | 28,71 | 27,22 | 28,52 | 2,59% | 1.972.670,00 |
| 30.03.2026 | 28,02 | 28,28 | 27,67 | 27,80 | -0,93% | 1.916.539,00 |
| 27.03.2026 | 27,69 | 28,07 | 27,32 | 28,06 | -0,18% | 1.744.838,00 |
| 26.03.2026 | 27,38 | 28,13 | 27,32 | 28,11 | 1,59% | 1.288.037,00 |
| 25.03.2026 | 28,29 | 28,40 | 27,51 | 27,67 | -1,71% | 1.441.265,00 |
| 24.03.2026 | 27,69 | 28,28 | 27,59 | 28,15 | 1,22% | 1.406.680,00 |
| 23.03.2026 | 26,82 | 28,08 | 26,69 | 27,81 | 5,22% | 2.328.507,00 |
| 20.03.2026 | 26,61 | 26,95 | 26,17 | 26,43 | 0,23% | 2.656.893,00 |
| 19.03.2026 | 26,46 | 27,13 | 26,03 | 26,37 | -0,98% | 1.374.951,00 |
| 18.03.2026 | 26,65 | 27,15 | 26,48 | 26,63 | -0,49% | 1.289.125,00 |
| 17.03.2026 | 26,45 | 27,02 | 26,21 | 26,76 | 1,40% | 1.361.410,00 |
| 16.03.2026 | 26,03 | 26,51 | 25,01 | 26,39 | 2,37% | 1.269.776,00 |
| 13.03.2026 | 25,84 | 26,31 | 25,27 | 25,78 | 0,98% | 1.905.564,00 |
| 12.03.2026 | 26,15 | 26,19 | 25,41 | 25,53 | -1,85% | 2.795.627,00 |
| 11.03.2026 | 26,77 | 27,05 | 25,86 | 26,01 | -2,44% | 1.950.733,00 |
| 10.03.2026 | 26,73 | 27,18 | 26,39 | 26,66 | -1,51% | 1.738.596,00 |
| 09.03.2026 | 27,56 | 27,74 | 26,44 | 27,07 | -2,10% | 1.988.859,00 |
| 06.03.2026 | 27,98 | 28,18 | 27,57 | 27,65 | -2,12% | 2.133.661,00 |
| 05.03.2026 | 28,55 | 28,86 | 28,18 | 28,25 | -1,26% | 1.750.350,00 |
| 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 |