21,980$
3,14%
Echtzeit-Aktienkurs Cinemark Holdings
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 21,48 | 22,02 | 21,17 | 21,99 | 3,19% | 2.515.038,00 |
| 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 |
| 13.06.2024 | 17,87 | 18,29 | 17,77 | 17,83 | -0,22% | 2.597.474,00 |
| 12.06.2024 | 17,32 | 18,12 | 17,32 | 17,87 | 4,20% | 3.979.432,00 |
| 11.06.2024 | 16,76 | 17,55 | 16,62 | 17,15 | 2,02% | 2.634.190,00 |
| 10.06.2024 | 16,63 | 16,94 | 16,60 | 16,81 | 0,06% | 1.836.191,00 |
| 07.06.2024 | 16,75 | 16,99 | 16,67 | 16,80 | -0,47% | 2.642.232,00 |
| 06.06.2024 | 16,42 | 17,10 | 16,40 | 16,88 | 2,49% | 2.617.084,00 |
| 05.06.2024 | 16,61 | 16,69 | 16,32 | 16,47 | -1,08% | 3.321.798,00 |
| 04.06.2024 | 16,92 | 17,18 | 16,65 | 16,65 | -2,63% | 2.560.647,00 |
| 03.06.2024 | 17,31 | 17,35 | 16,90 | 17,10 | -0,98% | 2.154.275,00 |
| 31.05.2024 | 17,06 | 17,29 | 16,89 | 17,27 | 1,65% | 2.092.029,00 |
| 30.05.2024 | 17,04 | 17,24 | 16,94 | 16,99 | 0,24% | 3.797.069,00 |
| 29.05.2024 | 17,00 | 17,29 | 16,95 | 16,95 | -0,82% | 1.846.351,00 |
| 28.05.2024 | 17,87 | 17,87 | 17,01 | 17,09 | -4,42% | 3.199.155,00 |
| 24.05.2024 | 17,88 | 18,04 | 17,74 | 17,88 | 0,73% | 1.377.535,00 |
| 23.05.2024 | 17,52 | 18,04 | 17,52 | 17,75 | -0,06% | 1.398.706,00 |
| 22.05.2024 | 17,45 | 17,76 | 17,23 | 17,76 | 1,60% | 2.832.839,00 |
| 21.05.2024 | 17,54 | 17,89 | 17,35 | 17,48 | -1,13% | 2.552.994,00 |
| 20.05.2024 | 17,68 | 17,84 | 17,50 | 17,68 | 0,00% | 1.485.110,00 |
| 17.05.2024 | 17,82 | 17,91 | 17,38 | 17,68 | -0,73% | 2.629.154,00 |
| 16.05.2024 | 18,74 | 18,89 | 17,80 | 17,81 | -4,91% | 3.368.177,00 |
| 15.05.2024 | 18,75 | 18,86 | 18,39 | 18,73 | -0,27% | 4.225.745,00 |
| 14.05.2024 | 18,51 | 19,31 | 18,16 | 18,78 | 4,16% | 6.260.648,00 |
| 13.05.2024 | 17,19 | 18,37 | 17,18 | 18,03 | 4,95% | 4.326.432,00 |
| 10.05.2024 | 17,22 | 17,30 | 17,12 | 17,18 | -0,23% | 1.452.317,00 |
| 09.05.2024 | 17,22 | 17,47 | 17,08 | 17,22 | -0,86% | 1.471.340,00 |
| 08.05.2024 | 17,26 | 17,41 | 17,10 | 17,37 | -0,06% | 1.889.624,00 |
| 07.05.2024 | 16,75 | 17,41 | 16,68 | 17,38 | 2,18% | 2.397.636,00 |
| 06.05.2024 | 17,68 | 17,86 | 17,00 | 17,01 | -4,01% | 3.133.616,00 |
| 03.05.2024 | 17,87 | 18,52 | 17,56 | 17,72 | 0,74% | 3.420.747,00 |
| 02.05.2024 | 18,30 | 18,77 | 17,16 | 17,59 | 0,92% | 3.621.388,00 |
| 01.05.2024 | 17,12 | 17,66 | 16,98 | 17,43 | 1,69% | 5.391.287,00 |
| 30.04.2024 | 17,39 | 17,43 | 17,03 | 17,14 | -2,28% | 2.526.155,00 |
| 29.04.2024 | 17,60 | 17,78 | 17,32 | 17,54 | -0,62% | 1.981.248,00 |
| 26.04.2024 | 17,64 | 17,76 | 17,41 | 17,65 | 0,97% | 1.745.244,00 |
| 25.04.2024 | 17,49 | 17,55 | 17,19 | 17,48 | -1,30% | 1.740.398,00 |
| 24.04.2024 | 17,77 | 17,92 | 17,46 | 17,71 | -0,67% | 2.039.147,00 |
| 23.04.2024 | 17,95 | 18,25 | 17,75 | 17,83 | -0,17% | 2.310.541,00 |
| 22.04.2024 | 18,29 | 18,40 | 17,85 | 17,86 | -1,98% | 3.646.852,00 |
| 19.04.2024 | 17,99 | 18,33 | 17,85 | 18,22 | 0,55% | 2.461.901,00 |
| 18.04.2024 | 18,33 | 18,53 | 18,07 | 18,12 | -0,06% | 1.857.395,00 |
| 17.04.2024 | 18,32 | 18,59 | 17,99 | 18,13 | 0,00% | 1.740.270,00 |
| 16.04.2024 | 17,74 | 18,24 | 17,64 | 18,13 | 2,55% | 2.426.118,00 |
| 15.04.2024 | 17,81 | 18,30 | 17,68 | 17,68 | -0,62% | 2.908.013,00 |
| 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 |