Cinemark Holdings Inc.
[WKN: A0MK44 | ISIN: US17243V1026]
Aktienkurse
17,780$ -2,52%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid: Ask:

Aktienkurse zur Cinemark Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 18,09 18,20 17,74 17,79 -2,47% 2.736.454,00
11.04.2024 18,46 18,55 17,80 18,24 -1,30% 3.163.145,00
10.04.2024 18,84 18,86 18,26 18,48 -3,14% 3.182.410,00
09.04.2024 19,12 19,35 18,98 19,08 -0,52% 3.012.191,00
08.04.2024 19,82 19,99 19,17 19,18 -2,98% 5.350.043,00
05.04.2024 19,40 20,40 19,22 19,77 5,38% 10.753.390,00
04.04.2024 18,72 19,11 18,72 18,76 0,32% 2.917.864,00
03.04.2024 18,40 18,86 18,26 18,70 1,47% 2.626.189,00
02.04.2024 18,37 18,65 18,09 18,43 -0,16% 1.890.886,00
01.04.2024 18,00 18,47 17,80 18,46 2,73% 2.563.132,00
28.03.2024 17,94 18,05 17,69 17,97 -0,55% 1.641.306,00
27.03.2024 17,74 18,07 17,63 18,07 2,73% 1.626.421,00
26.03.2024 17,83 18,01 17,58 17,59 -0,79% 1.545.376,00
25.03.2024 18,07 18,31 17,73 17,73 -1,34% 1.066.076,00
22.03.2024 17,76 18,05 17,67 17,97 0,90% 1.295.412,00
21.03.2024 17,88 18,08 17,74 17,81 -0,39% 1.525.316,00
20.03.2024 17,97 18,03 17,77 17,88 -0,83% 3.476.124,00
19.03.2024 18,26 18,36 17,96 18,03 -1,42% 4.040.111,00
18.03.2024 18,31 18,55 18,10 18,29 -0,27% 2.288.005,00
15.03.2024 18,80 18,80 18,26 18,34 -2,71% 3.065.892,00
14.03.2024 18,95 19,22 18,59 18,85 -0,11% 3.725.014,00
13.03.2024 18,18 18,90 18,18 18,87 4,08% 3.338.163,00
12.03.2024 17,73 18,53 17,57 18,13 2,66% 3.762.216,00
11.03.2024 17,09 17,70 17,01 17,66 3,03% 3.955.588,00
08.03.2024 17,71 17,85 17,01 17,14 -2,89% 1.775.075,00
07.03.2024 17,04 17,80 17,04 17,65 3,46% 3.989.936,00
06.03.2024 17,31 17,43 16,95 17,06 -0,93% 1.699.207,00
05.03.2024 17,13 17,37 16,76 17,22 0,64% 2.502.121,00
04.03.2024 17,57 17,79 16,96 17,11 -2,67% 2.342.435,00
01.03.2024 17,25 17,63 16,83 17,58 0,98% 4.634.989,00
29.02.2024 17,31 17,53 17,04 17,41 1,28% 4.276.766,00
28.02.2024 16,76 17,42 16,74 17,19 2,26% 4.007.358,00
27.02.2024 16,09 16,85 16,05 16,81 4,74% 3.642.950,00
26.02.2024 16,16 16,67 16,04 16,05 -1,47% 3.261.686,00
23.02.2024 16,02 16,33 15,75 16,29 1,24% 2.951.125,00
22.02.2024 16,35 16,68 16,02 16,09 -1,29% 3.830.296,00
21.02.2024 16,38 16,41 15,95 16,30 -0,79% 2.558.903,00
20.02.2024 16,36 16,50 16,21 16,43 -0,67% 3.278.733,00
16.02.2024 16,45 17,00 15,70 16,54 -0,06% 5.024.949,00
15.02.2024 15,79 16,79 15,79 16,55 4,88% 10.004.747,00
14.02.2024 15,65 15,91 15,37 15,78 2,14% 3.154.874,00
13.02.2024 15,09 15,67 14,68 15,45 1,25% 3.376.356,00
12.02.2024 14,98 15,52 14,92 15,26 1,46% 3.990.093,00
09.02.2024 14,84 15,32 14,76 15,04 1,08% 4.113.878,00
08.02.2024 14,59 15,05 14,50 14,88 3,05% 5.208.717,00
07.02.2024 14,08 14,47 14,00 14,44 2,19% 2.261.996,00
06.02.2024 13,82 14,62 13,45 14,13 1,36% 2.538.379,00
05.02.2024 13,98 14,16 13,80 13,94 -1,13% 3.426.840,00
02.02.2024 13,73 14,16 13,63 14,10 1,81% 1.862.853,00
01.02.2024 13,86 14,03 13,73 13,85 0,14% 1.743.533,00
31.01.2024 13,86 14,33 13,73 13,83 -0,72% 2.050.199,00
30.01.2024 14,30 14,51 13,92 13,93 -3,47% 3.804.853,00
29.01.2024 14,21 14,75 14,18 14,43 1,19% 3.166.211,00
26.01.2024 14,13 14,32 14,04 14,26 1,35% 1.763.431,00
25.01.2024 14,09 14,15 13,85 14,07 1,01% 2.141.121,00
24.01.2024 14,45 14,71 13,75 13,93 -2,25% 2.895.337,00
23.01.2024 14,59 14,87 14,15 14,25 -1,25% 3.562.757,00
22.01.2024 14,28 14,59 14,28 14,43 1,26% 3.059.237,00
19.01.2024 13,81 14,30 13,66 14,25 3,71% 2.312.885,00
18.01.2024 13,64 13,87 13,54 13,74 1,10% 2.925.506,00
17.01.2024 13,27 13,75 13,27 13,59 1,42% 2.891.390,00
16.01.2024 13,36 13,45 13,19 13,40 -0,74% 3.687.443,00
12.01.2024 13,35 13,56 13,19 13,50 1,12% 2.749.605,00
11.01.2024 13,49 13,74 13,29 13,35 -3,54% 3.835.273,00
10.01.2024 13,62 13,90 13,50 13,84 1,32% 3.100.852,00
09.01.2024 13,72 13,84 13,52 13,66 -0,94% 2.727.356,00
08.01.2024 13,83 13,87 13,53 13,79 0,07% 1.956.688,00
05.01.2024 13,75 13,94 13,65 13,78 -0,29% 1.856.150,00
04.01.2024 14,00 14,00 13,70 13,82 -0,86% 2.766.538,00
03.01.2024 13,90 14,17 13,81 13,94 -0,14% 2.517.559,00
02.01.2024 13,74 14,12 13,21 13,96 -0,92% 3.177.579,00
29.12.2023 14,15 14,19 13,90 14,09 0,14% 2.571.507,00
28.12.2023 13,94 14,21 13,88 14,07 0,57% 2.098.934,00
27.12.2023 13,93 14,19 13,80 13,99 0,58% 2.185.235,00
26.12.2023 14,06 14,21 13,81 13,91 -1,28% 2.440.361,00
22.12.2023 14,45 14,56 14,02 14,09 -2,63% 2.386.332,00
21.12.2023 14,26 14,58 13,87 14,47 2,33% 2.737.926,00
20.12.2023 13,92 14,62 13,67 14,14 -5,29% 5.523.172,00
19.12.2023 14,86 15,07 14,63 14,93 0,13% 2.158.311,00
18.12.2023 15,13 15,39 14,86 14,91 -2,49% 2.664.055,00
15.12.2023 15,41 15,45 14,95 15,29 -0,39% 8.235.479,00
14.12.2023 15,65 15,92 15,04 15,35 -0,20% 3.005.944,00
13.12.2023 15,06 15,41 14,87 15,38 2,40% 2.189.761,00
12.12.2023 15,18 15,35 14,94 15,02 -1,12% 2.123.602,00
11.12.2023 14,75 15,26 14,66 15,19 3,26% 2.278.334,00
08.12.2023 14,68 15,09 14,58 14,71 0,27% 3.779.404,00
07.12.2023 14,24 14,69 14,16 14,67 3,38% 2.299.886,00
06.12.2023 14,18 14,62 14,14 14,19 0,85% 1.500.506,00
05.12.2023 14,36 14,40 13,88 14,07 -4,87% 3.229.784,00
04.12.2023 14,63 14,93 14,40 14,79 1,23% 2.391.717,00
01.12.2023 14,19 14,71 14,10 14,61 2,53% 2.593.971,00
30.11.2023 14,72 14,86 14,06 14,25 -3,19% 5.313.333,00
29.11.2023 14,51 15,09 14,51 14,72 1,80% 3.566.100,00
28.11.2023 14,39 14,48 14,12 14,46 0,28% 2.366.860,00
27.11.2023 14,10 14,42 13,94 14,42 1,41% 2.105.497,00
24.11.2023 13,89 14,23 13,80 14,22 2,08% 1.212.006,00
22.11.2023 14,01 14,28 13,91 13,93 -0,64% 1.924.706,00
21.11.2023 14,03 14,12 13,84 14,02 -0,99% 3.344.294,00
20.11.2023 14,46 14,50 14,07 14,16 -1,67% 3.121.128,00
17.11.2023 14,32 14,43 14,05 14,40 0,91% 3.063.556,00