16,458€
0,35%
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 | 16,31 | 16,45 | 0,30% | - |
| 02.05.2024 | 16,26 | 17,63 | 16,07 | 16,40 | 1,97% | 77,00 |
| 30.04.2024 | 16,38 | 16,39 | 15,96 | 16,08 | -1,56% | - |
| 29.04.2024 | 16,51 | 16,60 | 16,19 | 16,34 | -1,00% | - |
| 26.04.2024 | 16,33 | 16,59 | 16,24 | 16,50 | 1,15% | - |
| 25.04.2024 | 16,51 | 16,54 | 16,06 | 16,32 | -1,45% | - |
| 24.04.2024 | 16,69 | 16,71 | 16,33 | 16,56 | -0,54% | - |
| 23.04.2024 | 16,81 | 17,04 | 16,60 | 16,65 | -0,86% | 100,00 |
| 22.04.2024 | 17,13 | 17,31 | 16,76 | 16,79 | -1,88% | 200,00 |
| 19.04.2024 | 16,92 | 17,19 | 16,73 | 17,11 | 0,32% | - |
| 18.04.2024 | 17,02 | 17,37 | 16,97 | 17,06 | 0,60% | - |
| 17.04.2024 | 17,09 | 17,47 | 16,88 | 16,96 | -0,66% | 60,00 |
| 16.04.2024 | 16,63 | 17,16 | 16,30 | 17,07 | 2,28% | - |
| 15.04.2024 | 16,76 | 17,21 | 16,60 | 16,69 | -0,22% | 1,00 |
| 12.04.2024 | 17,03 | 17,14 | 16,68 | 16,73 | -1,72% | 67,00 |
| 11.04.2024 | 17,20 | 17,24 | 16,62 | 17,02 | -1,30% | - |
| 10.04.2024 | 17,59 | 17,67 | 16,98 | 17,24 | -2,09% | - |
| 09.04.2024 | 17,65 | 17,84 | 17,45 | 17,61 | -0,44% | - |
| 08.04.2024 | 18,23 | 18,44 | 17,68 | 17,69 | -3,18% | - |
| 05.04.2024 | 17,34 | 18,85 | 17,32 | 18,27 | 5,24% | 580,00 |
| 04.04.2024 | 17,27 | 17,58 | 17,07 | 17,36 | 0,40% | 45,00 |
| 03.04.2024 | 17,07 | 17,41 | 16,92 | 17,29 | 1,14% | - |
| 02.04.2024 | 17,19 | 17,31 | 16,81 | 17,09 | 2,66% | - |
| 28.03.2024 | 16,65 | 16,75 | 16,35 | 16,65 | 0,00% | 3,00 |
| 27.03.2024 | 16,20 | 16,65 | 16,20 | 16,65 | 2,46% | 367,00 |
| 26.03.2024 | 16,40 | 16,55 | 16,25 | 16,25 | -0,61% | 202,00 |
| 25.03.2024 | 16,60 | 16,95 | 16,35 | 16,35 | -1,80% | 90,00 |
| 22.03.2024 | 16,40 | 16,65 | 16,35 | 16,65 | 1,83% | - |
| 21.03.2024 | 16,40 | 16,65 | 16,35 | 16,35 | 0,00% | - |
| 20.03.2024 | 16,55 | 16,65 | 16,35 | 16,35 | -1,80% | - |
| 19.03.2024 | 16,85 | 16,95 | 16,55 | 16,65 | -1,19% | 70,00 |
| 18.03.2024 | 16,85 | 17,05 | 16,65 | 16,85 | 0,00% | - |
| 15.03.2024 | 17,30 | 17,35 | 16,75 | 16,85 | -2,88% | 100,00 |
| 14.03.2024 | 17,25 | 17,55 | 17,05 | 17,35 | 0,58% | 60,00 |
| 13.03.2024 | 16,65 | 17,25 | 16,60 | 17,25 | 3,60% | 55,00 |
| 12.03.2024 | 16,15 | 16,95 | 15,90 | 16,65 | 3,10% | - |
| 11.03.2024 | 15,65 | 16,15 | 15,55 | 16,15 | 3,19% | - |
| 08.03.2024 | 16,10 | 16,30 | 15,55 | 15,65 | -3,10% | 575,00 |
| 07.03.2024 | 15,60 | 16,35 | 15,50 | 16,15 | 3,19% | 422,00 |
| 06.03.2024 | 15,90 | 16,05 | 15,55 | 15,65 | -1,26% | - |
| 05.03.2024 | 15,70 | 15,95 | 15,45 | 15,85 | 0,63% | - |
| 04.03.2024 | 16,20 | 16,35 | 15,65 | 15,75 | -3,08% | 1.575,00 |
| 01.03.2024 | 16,10 | 16,25 | 15,55 | 16,25 | 0,62% | 875,00 |
| 29.02.2024 | 15,85 | 16,25 | 15,70 | 16,15 | 1,89% | 330,00 |
| 28.02.2024 | 15,50 | 16,05 | 15,25 | 15,85 | 1,93% | 500,00 |
| 27.02.2024 | 14,80 | 15,55 | 14,70 | 15,55 | 4,71% | 500,00 |
| 26.02.2024 | 15,00 | 15,35 | 14,70 | 14,85 | -1,33% | 435,00 |
| 23.02.2024 | 14,90 | 15,15 | 14,55 | 15,05 | 1,35% | - |
| 22.02.2024 | 15,10 | 15,45 | 14,85 | 14,85 | -1,33% | - |
| 21.02.2024 | 15,20 | 15,20 | 14,80 | 15,05 | -1,31% | - |
| 20.02.2024 | 15,30 | 15,30 | 14,95 | 15,25 | -0,33% | 427,00 |
| 19.02.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -0,33% | - |
| 16.02.2024 | 15,30 | 15,75 | 14,65 | 15,35 | -0,65% | 546,00 |
| 15.02.2024 | 14,70 | 15,55 | 14,50 | 15,45 | 4,75% | 604,00 |
| 14.02.2024 | 14,40 | 14,85 | 14,20 | 14,75 | 2,08% | 336,00 |
| 13.02.2024 | 14,20 | 14,65 | 13,75 | 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 | 0,72% | - |
| 08.02.2024 | 13,40 | 13,95 | 13,40 | 13,85 | 3,75% | - |
| 07.02.2024 | 13,15 | 13,45 | 12,95 | 13,35 | 1,52% | - |
| 06.02.2024 | 12,95 | 13,55 | 12,55 | 13,15 | 0,77% | - |
| 05.02.2024 | 13,05 | 13,15 | 12,85 | 13,05 | 0,00% | 575,00 |
| 02.02.2024 | 12,75 | 13,15 | 12,65 | 13,05 | 2,35% | - |
| 01.02.2024 | 12,80 | 13,00 | 12,65 | 12,75 | -0,78% | - |
| 31.01.2024 | 12,90 | 13,15 | 12,65 | 12,85 | 0,00% | - |
| 30.01.2024 | 13,30 | 13,35 | 12,85 | 12,85 | -3,75% | 340,00 |
| 29.01.2024 | 13,15 | 13,65 | 13,00 | 13,35 | 2,30% | 366,00 |
| 26.01.2024 | 12,95 | 13,15 | 12,90 | 13,05 | 0,77% | - |
| 25.01.2024 | 12,80 | 13,05 | 12,75 | 12,95 | 1,57% | - |
| 24.01.2024 | 13,15 | 13,45 | 12,65 | 12,75 | -3,04% | - |
| 23.01.2024 | 13,20 | 13,75 | 13,05 | 13,15 | -0,75% | 60,00 |
| 22.01.2024 | 13,10 | 13,35 | 13,05 | 13,25 | 1,53% | - |
| 19.01.2024 | 12,60 | 13,15 | 12,55 | 13,05 | 3,16% | - |
| 18.01.2024 | 12,45 | 12,75 | 12,45 | 12,65 | 1,61% | - |
| 17.01.2024 | 12,30 | 12,65 | 12,20 | 12,45 | 0,81% | - |
| 16.01.2024 | 12,30 | 12,40 | 12,15 | 12,35 | 0,41% | 575,00 |
| 15.01.2024 | 12,30 | 12,35 | 12,30 | 12,30 | -0,40% | - |
| 12.01.2024 | 12,15 | 12,35 | 12,05 | 12,35 | 0,82% | - |
| 11.01.2024 | 12,60 | 12,80 | 12,10 | 12,25 | -2,39% | 1.150,00 |
| 10.01.2024 | 12,50 | 12,65 | 12,35 | 12,55 | 0,00% | - |
| 09.01.2024 | 12,55 | 12,70 | 12,35 | 12,55 | 0,00% | - |
| 08.01.2024 | 12,55 | 12,70 | 12,35 | 12,55 | -0,79% | 50,00 |
| 05.01.2024 | 12,65 | 12,65 | 12,45 | 12,65 | 0,00% | - |
| 04.01.2024 | 12,75 | 12,85 | 12,55 | 12,65 | -0,78% | - |
| 03.01.2024 | 12,75 | 12,95 | 12,65 | 12,75 | 0,00% | - |
| 02.01.2024 | 12,80 | 12,85 | 12,05 | 12,75 | 0,39% | 250,00 |
| 29.12.2023 | 12,70 | 12,75 | 12,70 | 12,70 | 0,40% | - |
| 28.12.2023 | 12,60 | 12,75 | 12,50 | 12,65 | 0,80% | 12,00 |
| 27.12.2023 | 12,60 | 12,75 | 12,45 | 12,55 | -1,57% | 575,00 |
| 22.12.2023 | 13,10 | 13,20 | 12,75 | 12,75 | -3,04% | 575,00 |
| 21.12.2023 | 12,95 | 13,25 | 12,65 | 13,15 | 1,54% | - |
| 20.12.2023 | 13,60 | 13,65 | 12,55 | 12,95 | -5,13% | - |
| 19.12.2023 | 13,65 | 13,75 | 13,35 | 13,65 | 0,00% | - |
| 18.12.2023 | 14,00 | 14,05 | 13,65 | 13,65 | -2,85% | - |
| 15.12.2023 | 14,00 | 14,10 | 13,65 | 14,05 | 0,72% | 250,00 |
| 14.12.2023 | 14,15 | 14,55 | 13,65 | 13,95 | -1,41% | 250,00 |
| 13.12.2023 | 13,95 | 14,15 | 13,75 | 14,15 | 1,43% | 200,00 |
| 12.12.2023 | 14,10 | 14,25 | 13,85 | 13,95 | -0,71% | 250,00 |
| 11.12.2023 | 13,75 | 14,15 | 13,65 | 14,05 | 2,93% | - |
| 08.12.2023 | 13,60 | 14,05 | 13,60 | 13,65 | 0,74% | - |