16,465€
-1,67%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,49 | 17,17 | 16,33 | 16,48 | -1,61% | - |
| 02.05.2024 | 16,10 | 16,75 | 16,10 | 16,75 | 3,57% | 77,00 |
| 30.04.2024 | 16,38 | 16,38 | 16,05 | 16,17 | -0,63% | - |
| 29.04.2024 | 16,51 | 16,60 | 16,23 | 16,27 | -0,67% | - |
| 26.04.2024 | 16,32 | 16,51 | 16,26 | 16,38 | 0,99% | - |
| 25.04.2024 | 16,50 | 16,54 | 16,06 | 16,22 | -1,82% | - |
| 24.04.2024 | 16,68 | 16,71 | 16,51 | 16,52 | -0,63% | - |
| 23.04.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -2,29% | 100,00 |
| 22.04.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,24% | 200,00 |
| 19.04.2024 | 16,95 | 17,10 | 16,74 | 16,98 | -1,49% | - |
| 18.04.2024 | 17,02 | 17,37 | 16,99 | 17,23 | 1,37% | - |
| 17.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,19% | 60,00 |
| 16.04.2024 | 16,64 | 17,11 | 16,30 | 16,97 | 2,21% | - |
| 15.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,12% | 1,00 |
| 12.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,12% | 67,00 |
| 11.04.2024 | 17,22 | 17,24 | 16,64 | 16,77 | -2,22% | - |
| 10.04.2024 | 17,59 | 17,67 | 16,98 | 17,15 | -3,49% | - |
| 09.04.2024 | 17,65 | 17,84 | 17,45 | 17,77 | -2,78% | - |
| 08.04.2024 | 18,22 | 18,43 | 18,05 | 18,28 | -1,19% | - |
| 05.04.2024 | 17,81 | 18,50 | 17,81 | 18,50 | 7,31% | 580,00 |
| 04.04.2024 | 17,10 | 17,24 | 17,10 | 17,24 | 0,13% | 45,00 |
| 03.04.2024 | 17,08 | 17,27 | 16,93 | 17,22 | 2,04% | - |
| 02.04.2024 | 17,20 | 17,31 | 16,82 | 16,87 | 1,64% | - |
| 28.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | 3,00 |
| 27.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 367,00 |
| 26.03.2024 | 16,30 | 16,40 | 16,30 | 16,40 | -2,38% | 202,00 |
| 25.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,13% | 90,00 |
| 22.03.2024 | 16,35 | 16,65 | 16,35 | 16,45 | -0,60% | - |
| 21.03.2024 | 16,45 | 16,65 | 16,30 | 16,55 | 0,61% | - |
| 20.03.2024 | 16,55 | 16,65 | 16,45 | 16,45 | -1,50% | - |
| 19.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | 70,00 |
| 18.03.2024 | 16,90 | 17,05 | 16,65 | 16,75 | -0,89% | - |
| 15.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 100,00 |
| 14.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | 60,00 |
| 13.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,91% | 55,00 |
| 12.03.2024 | 16,15 | 16,55 | 15,90 | 16,55 | 4,42% | - |
| 11.03.2024 | 15,65 | 15,95 | 15,55 | 15,85 | 1,60% | - |
| 08.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | 575,00 |
| 07.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,59% | 422,00 |
| 06.03.2024 | 15,90 | 16,05 | 15,65 | 15,75 | -1,25% | - |
| 05.03.2024 | 15,75 | 15,95 | 15,45 | 15,95 | -2,15% | - |
| 04.03.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 4,49% | 1.575,00 |
| 01.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 875,00 |
| 29.02.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 330,00 |
| 28.02.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 6,00% | 500,00 |
| 27.02.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 1,35% | 500,00 |
| 26.02.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -0,34% | 435,00 |
| 23.02.2024 | 14,90 | 15,15 | 14,55 | 14,85 | -3,26% | - |
| 22.02.2024 | 15,10 | 15,45 | 14,95 | 15,35 | 2,68% | - |
| 21.02.2024 | 15,20 | 15,20 | 14,80 | 14,95 | -0,33% | - |
| 20.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | 427,00 |
| 19.02.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 1,99% | - |
| 16.02.2024 | 15,00 | 15,30 | 15,00 | 15,10 | -0,66% | 546,00 |
| 15.02.2024 | 14,60 | 15,20 | 14,60 | 15,20 | 5,56% | 604,00 |
| 14.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | 336,00 |
| 13.02.2024 | 14,20 | 14,45 | 13,65 | 14,45 | 1,40% | - |
| 12.02.2024 | 13,90 | 14,45 | 13,85 | 14,25 | 2,15% | - |
| 09.02.2024 | 13,80 | 14,25 | 13,70 | 13,95 | 2,20% | - |
| 08.02.2024 | 13,40 | 13,75 | 13,40 | 13,65 | 3,80% | - |
| 07.02.2024 | 13,10 | 13,25 | 12,95 | 13,15 | -1,50% | - |
| 06.02.2024 | 12,95 | 13,55 | 12,55 | 13,35 | 2,69% | - |
| 05.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | 575,00 |
| 02.02.2024 | 12,70 | 12,95 | 12,65 | 12,85 | 0,78% | - |
| 01.02.2024 | 12,85 | 13,00 | 12,65 | 12,75 | -1,54% | - |
| 31.01.2024 | 12,90 | 13,15 | 12,65 | 12,95 | -1,89% | - |
| 30.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 340,00 |
| 29.01.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 2,68% | 366,00 |
| 26.01.2024 | 12,95 | 13,15 | 12,90 | 13,05 | 1,56% | - |
| 25.01.2024 | 12,80 | 13,05 | 12,75 | 12,85 | 0,39% | - |
| 24.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -6,57% | 118,00 |
| 23.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,62% | 60,00 |
| 22.01.2024 | 13,10 | 13,35 | 13,05 | 13,35 | 3,89% | - |
| 19.01.2024 | 12,65 | 12,95 | 12,55 | 12,85 | 1,58% | - |
| 18.01.2024 | 12,45 | 12,65 | 12,45 | 12,65 | 0,80% | - |
| 17.01.2024 | 12,30 | 12,65 | 12,20 | 12,55 | 2,87% | - |
| 16.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | 575,00 |
| 15.01.2024 | 12,30 | 12,35 | 12,30 | 12,35 | 1,65% | - |
| 12.01.2024 | 12,15 | 12,35 | 12,05 | 12,15 | -0,41% | - |
| 11.01.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -2,79% | 1.150,00 |
| 10.01.2024 | 12,50 | 12,65 | 12,35 | 12,55 | 0,80% | - |
| 09.01.2024 | 12,55 | 12,70 | 12,35 | 12,45 | -0,40% | - |
| 08.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 50,00 |
| 05.01.2024 | 12,65 | 12,65 | 12,55 | 12,55 | -0,79% | - |
| 04.01.2024 | 12,75 | 12,85 | 12,55 | 12,65 | -1,56% | - |
| 03.01.2024 | 12,75 | 12,95 | 12,65 | 12,85 | 3,63% | - |
| 02.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 250,00 |
| 29.12.2023 | 12,70 | 12,75 | 12,70 | 12,70 | 0,00% | - |
| 28.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 12,00 |
| 27.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 575,00 |
| 22.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | 575,00 |
| 21.12.2023 | 13,00 | 13,15 | 12,65 | 13,05 | -1,51% | - |
| 20.12.2023 | 13,60 | 13,60 | 12,45 | 13,25 | -0,75% | - |
| 19.12.2023 | 13,60 | 13,75 | 13,35 | 13,35 | -2,91% | - |
| 18.12.2023 | 14,00 | 14,05 | 13,65 | 13,75 | -0,36% | - |
| 15.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 250,00 |
| 14.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 250,00 |
| 13.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 200,00 |
| 12.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,07% | 250,00 |
| 11.12.2023 | 13,75 | 14,15 | 13,60 | 14,05 | 0,72% | - |
| 08.12.2023 | 13,60 | 14,05 | 13,55 | 13,95 | 3,33% | - |