27,080$
-2,06%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,56 | 27,74 | 26,44 | 27,07 | -2,10% | 603,00 |
| 06.03.2026 | 27,98 | 28,18 | 27,57 | 27,65 | -2,12% | 603,00 |
| 05.03.2026 | 28,43 | 28,86 | 28,18 | 28,25 | -1,26% | 1.750.349,00 |
| 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 |
| 13.02.2026 | 24,78 | 25,37 | 24,40 | 24,88 | 0,08% | 2.788.913,00 |
| 12.02.2026 | 25,93 | 26,40 | 24,80 | 24,86 | -4,53% | 3.216.847,00 |
| 11.02.2026 | 25,83 | 26,10 | 25,49 | 26,04 | 1,13% | 1.717.843,00 |
| 10.02.2026 | 25,92 | 26,24 | 25,71 | 25,75 | -0,27% | 2.560.341,00 |
| 09.02.2026 | 25,44 | 25,92 | 25,01 | 25,82 | 0,19% | 2.120.367,00 |
| 06.02.2026 | 25,48 | 25,86 | 25,24 | 25,77 | 1,58% | 1.580.502,00 |
| 05.02.2026 | 25,21 | 25,65 | 25,05 | 25,37 | 0,67% | 2.226.069,00 |
| 04.02.2026 | 24,99 | 26,23 | 24,90 | 25,20 | 2,11% | 3.539.375,00 |
| 03.02.2026 | 24,38 | 25,12 | 24,24 | 24,68 | 0,04% | 2.931.690,00 |
| 02.02.2026 | 23,57 | 24,74 | 23,53 | 24,67 | 4,18% | 3.543.910,00 |
| 30.01.2026 | 23,29 | 23,75 | 23,10 | 23,68 | 1,94% | 2.199.674,00 |
| 29.01.2026 | 23,35 | 23,68 | 23,04 | 23,23 | -1,23% | 1.301.788,00 |
| 28.01.2026 | 23,22 | 23,64 | 22,99 | 23,52 | 1,73% | 1.211.728,00 |
| 27.01.2026 | 23,44 | 23,58 | 23,07 | 23,12 | -2,28% | 2.054.625,00 |
| 26.01.2026 | 23,86 | 23,87 | 23,43 | 23,66 | -1,46% | 1.875.886,00 |
| 23.01.2026 | 24,10 | 24,49 | 23,86 | 24,01 | -0,46% | 1.400.472,00 |
| 22.01.2026 | 23,81 | 24,50 | 23,73 | 24,12 | -0,25% | 1.914.573,00 |
| 21.01.2026 | 24,62 | 24,81 | 23,57 | 24,18 | -1,51% | 3.225.706,00 |
| 20.01.2026 | 24,17 | 24,64 | 23,61 | 24,55 | 2,59% | 3.395.422,00 |
| 16.01.2026 | 25,00 | 25,43 | 23,71 | 23,93 | -2,17% | 3.537.400,00 |
| 15.01.2026 | 24,01 | 24,91 | 23,52 | 24,46 | 1,58% | 4.415.821,00 |
| 14.01.2026 | 23,28 | 24,25 | 23,12 | 24,08 | 4,29% | 2.806.271,00 |
| 13.01.2026 | 23,65 | 23,77 | 23,05 | 23,09 | -3,19% | 2.195.872,00 |
| 12.01.2026 | 22,50 | 23,92 | 22,39 | 23,85 | 6,14% | 4.750.130,00 |
| 09.01.2026 | 22,69 | 22,88 | 22,12 | 22,47 | -1,19% | 2.451.548,00 |
| 08.01.2026 | 22,55 | 23,01 | 22,44 | 22,74 | 0,84% | 3.007.970,00 |
| 07.01.2026 | 23,10 | 23,10 | 21,92 | 22,55 | -0,92% | 3.244.203,00 |
| 06.01.2026 | 23,05 | 23,19 | 22,53 | 22,76 | -0,91% | 3.624.198,00 |
| 05.01.2026 | 23,65 | 23,65 | 22,51 | 22,97 | -2,38% | 3.877.126,00 |