32,160$
-0,25%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 32,58 | 32,58 | 31,97 | 32,09 | -0,47% | 17.043,00 |
| 21.11.2024 | 32,61 | 32,83 | 31,89 | 32,24 | -1,68% | 297.420,00 |
| 20.11.2024 | 33,59 | 34,26 | 32,62 | 32,79 | -1,97% | 2.984.256,00 |
| 19.11.2024 | 31,54 | 33,45 | 31,54 | 33,45 | 4,56% | 2.367.264,00 |
| 18.11.2024 | 31,58 | 32,10 | 31,28 | 31,99 | 0,47% | 2.037.952,00 |
| 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% | 2.264.671,00 |
| 13.11.2024 | 32,66 | 32,68 | 31,67 | 31,81 | -2,84% | 1.923.950,00 |
| 12.11.2024 | 32,27 | 33,11 | 32,14 | 32,74 | 1,11% | 1.897.972,00 |
| 11.11.2024 | 31,65 | 32,48 | 31,46 | 32,38 | 2,76% | 2.047.931,00 |
| 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% | 2.332.078,00 |
| 06.11.2024 | 30,44 | 30,92 | 29,77 | 30,76 | 3,60% | 3.495.066,00 |
| 05.11.2024 | 29,69 | 30,20 | 29,66 | 29,69 | 0,41% | 1.887.687,00 |
| 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 |