Cinemark Holdings Inc.
[WKN: A0MK44 | ISIN: US17243V1026]
Aktienkurse
29,980$ 1,39%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid: Ask:

Aktienkurse zur Cinemark Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 30,08 30,20 29,86 29,98 1,39% 119.434,00
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% 4.100.740,00
30.10.2024 29,73 30,69 29,54 30,48 2,76% 3.489.741,00
29.10.2024 29,25 30,10 29,03 29,66 0,99% 3.219.195,00
28.10.2024 28,85 29,55 28,69 29,37 2,37% 2.905.510,00
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% 1.543.304,00
23.10.2024 28,42 28,64 28,01 28,34 -0,46% 1.437.918,00
22.10.2024 28,48 29,01 28,35 28,47 -0,32% 1.366.201,00
21.10.2024 28,76 29,37 28,45 28,56 -0,73% 2.274.841,00
18.10.2024 29,01 29,47 28,58 28,77 -0,55% 2.938.217,00
17.10.2024 28,65 29,15 28,37 28,93 0,91% 1.430.833,00
16.10.2024 28,60 28,94 28,41 28,67 -0,14% 1.515.271,00
15.10.2024 28,98 29,03 28,13 28,71 -1,31% 2.517.626,00
14.10.2024 29,67 29,83 28,83 29,09 -1,99% 2.467.679,00
11.10.2024 29,06 29,87 28,83 29,68 3,67% 3.757.778,00
10.10.2024 27,55 29,15 27,40 28,63 4,68% 2.887.330,00
09.10.2024 27,17 27,58 26,95 27,35 1,60% 1.982.924,00
08.10.2024 26,90 27,32 26,79 26,92 -0,19% 1.214.473,00
07.10.2024 26,54 27,14 26,38 26,97 0,78% 1.600.115,00
04.10.2024 26,65 27,11 26,40 26,76 0,26% 1.389.747,00
03.10.2024 27,23 27,27 26,28 26,69 -2,45% 2.205.268,00
02.10.2024 27,24 27,73 27,06 27,36 -0,40% 2.896.350,00
01.10.2024 27,88 27,97 27,45 27,47 -1,33% 2.665.019,00
30.09.2024 27,97 28,20 27,73 27,84 0,00% 1.495.259,00
27.09.2024 27,37 27,90 27,18 27,84 1,49% 1.856.179,00
26.09.2024 27,04 27,82 26,92 27,43 2,12% 2.487.777,00
25.09.2024 27,73 27,78 26,75 26,86 -3,07% 3.299.998,00
24.09.2024 27,39 27,73 27,20 27,71 0,33% 2.141.973,00
23.09.2024 28,32 28,32 27,36 27,62 -2,47% 2.796.426,00
20.09.2024 28,44 28,57 28,16 28,32 -0,04% 2.914.778,00
19.09.2024 28,84 28,85 27,79 28,33 -1,01% 2.030.112,00
18.09.2024 28,64 28,97 28,46 28,62 0,10% 1.806.043,00
17.09.2024 28,60 28,60 27,98 28,59 0,63% 1.393.301,00
16.09.2024 28,65 28,78 28,31 28,41 -1,18% 1.458.924,00
13.09.2024 28,75 29,06 28,40 28,75 0,52% 1.138.026,00
12.09.2024 28,44 28,86 28,36 28,60 1,31% 1.623.594,00
11.09.2024 28,46 28,85 28,16 28,23 -1,12% 2.115.020,00
10.09.2024 28,71 29,07 28,28 28,55 -0,17% 5.296.774,00
09.09.2024 28,12 28,85 28,12 28,60 1,82% 1.977.970,00
06.09.2024 28,44 28,57 27,62 28,09 -1,71% 1.692.731,00
05.09.2024 27,77 28,70 27,65 28,58 3,07% 2.622.650,00
04.09.2024 27,23 27,81 26,91 27,73 1,76% 2.773.607,00
03.09.2024 27,45 28,09 27,23 27,25 -0,47% 2.753.178,00
30.08.2024 27,61 27,87 27,26 27,38 -1,23% 1.963.251,00
29.08.2024 27,72 27,80 27,23 27,72 0,07% 1.396.674,00
28.08.2024 27,63 28,01 27,38 27,70 -1,70% 1.968.027,00
27.08.2024 27,54 28,43 27,24 28,18 0,04% 2.293.792,00
26.08.2024 27,74 28,20 27,65 28,17 1,33% 2.654.867,00
23.08.2024 27,55 27,88 27,40 27,80 1,16% 1.528.801,00
22.08.2024 27,38 27,57 27,23 27,48 0,40% 1.098.056,00
21.08.2024 27,18 27,46 26,91 27,37 1,00% 2.684.206,00
20.08.2024 27,27 27,29 26,77 27,10 -0,88% 2.028.419,00
19.08.2024 26,56 27,38 26,40 27,34 3,09% 2.142.354,00
16.08.2024 26,53 26,79 26,12 26,52 0,00% 1.595.654,00
15.08.2024 26,79 26,93 26,15 26,52 0,61% 2.179.404,00
14.08.2024 26,53 27,08 26,36 26,36 -0,64% 1.915.628,00
13.08.2024 26,72 26,87 26,33 26,53 -1,38% 2.263.636,00
12.08.2024 25,98 26,92 25,74 26,90 3,54% 2.585.726,00
09.08.2024 25,95 26,35 25,64 25,98 0,04% 2.410.284,00
08.08.2024 26,10 26,25 25,43 25,97 -0,19% 3.951.161,00
07.08.2024 26,46 26,46 25,79 26,02 -0,69% 2.379.284,00
06.08.2024 25,51 26,44 25,41 26,20 3,07% 4.568.009,00
05.08.2024 23,84 25,51 23,58 25,42 2,29% 6.819.903,00
02.08.2024 24,24 25,37 23,52 24,85 7,62% 8.461.209,00
01.08.2024 23,58 23,80 22,93 23,09 -2,08% 3.993.081,00
31.07.2024 23,01 23,86 22,93 23,58 3,06% 3.445.942,00
30.07.2024 22,78 23,08 22,62 22,88 1,42% 3.478.754,00
29.07.2024 22,06 22,66 22,00 22,56 2,59% 3.644.428,00
26.07.2024 21,48 22,02 21,17 21,99 3,19% 2.515.040,00
25.07.2024 21,69 22,04 21,29 21,31 -0,98% 2.572.318,00
24.07.2024 22,13 22,25 21,47 21,52 -3,28% 3.441.783,00
23.07.2024 21,72 22,25 21,50 22,25 2,53% 2.213.845,00
22.07.2024 21,36 21,80 21,18 21,70 1,54% 2.169.033,00
19.07.2024 21,74 22,15 21,35 21,37 -1,57% 2.999.894,00
18.07.2024 21,23 21,90 21,13 21,71 4,48% 5.396.349,00
17.07.2024 20,62 20,97 20,45 20,78 -0,34% 2.226.794,00
16.07.2024 21,14 21,33 20,43 20,85 -2,07% 2.530.130,00
15.07.2024 21,71 21,71 20,88 21,29 -1,44% 2.381.102,00
12.07.2024 21,68 21,88 21,44 21,60 0,19% 3.204.019,00
11.07.2024 21,55 21,74 21,24 21,56 0,33% 2.226.122,00
10.07.2024 21,68 21,75 21,10 21,49 -0,83% 3.042.609,00
09.07.2024 21,95 22,14 21,62 21,67 -0,78% 2.462.606,00
08.07.2024 21,95 22,19 21,46 21,84 0,51% 3.629.368,00
05.07.2024 21,20 21,78 21,13 21,73 1,73% 2.927.541,00
03.07.2024 21,50 21,61 21,18 21,36 -0,28% 1.119.629,00
02.07.2024 21,60 21,70 21,39 21,42 -0,70% 2.074.788,00
01.07.2024 21,69 21,87 21,16 21,57 -0,23% 3.301.692,00
28.06.2024 21,28 21,66 20,92 21,62 2,27% 3.160.266,00
27.06.2024 21,24 21,45 20,98 21,14 -0,52% 1.995.563,00
26.06.2024 21,29 21,49 20,98 21,25 -0,79% 2.178.457,00
25.06.2024 20,84 21,49 20,79 21,42 3,23% 4.023.379,00
24.06.2024 20,29 20,79 20,00 20,75 6,52% 5.547.175,00
21.06.2024 19,43 19,83 19,19 19,48 0,46% 3.483.007,00
20.06.2024 19,75 19,97 19,05 19,39 -1,82% 2.787.763,00
18.06.2024 19,16 19,92 19,12 19,75 3,08% 4.015.946,00
17.06.2024 18,46 19,20 18,46 19,16 4,53% 4.442.456,00
14.06.2024 17,70 18,35 17,43 18,33 2,80% 2.932.182,00