17,507$
0,16%
Echtzeit-Aktienkurs Cinemark Holdings Inc.
Bid:
Ask:
Aktienkurse zur Cinemark Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 17,49 | 17,55 | 17,19 | 17,48 | -1,30% | 1.780.549,00 |
| 24.04.2024 | 17,77 | 17,92 | 17,46 | 17,71 | -0,67% | 2.041.133,00 |
| 23.04.2024 | 17,95 | 18,25 | 17,75 | 17,83 | -0,17% | 2.310.603,00 |
| 22.04.2024 | 18,29 | 18,40 | 17,85 | 17,86 | -1,98% | 3.655.872,00 |
| 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% | 1.857.600,00 |
| 17.04.2024 | 18,32 | 18,59 | 17,99 | 18,13 | 0,00% | 1.740.364,00 |
| 16.04.2024 | 17,74 | 18,24 | 17,64 | 18,13 | 2,55% | 2.426.483,00 |
| 15.04.2024 | 17,81 | 18,30 | 17,68 | 17,68 | -0,62% | 2.908.696,00 |
| 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% | 3.164.891,00 |
| 10.04.2024 | 18,84 | 18,86 | 18,26 | 18,48 | -3,14% | 3.182.521,00 |
| 09.04.2024 | 19,12 | 19,35 | 18,98 | 19,08 | -0,52% | 3.095.478,00 |
| 08.04.2024 | 19,82 | 19,99 | 19,17 | 19,18 | -2,98% | 5.351.189,00 |
| 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% | 2.917.971,00 |
| 03.04.2024 | 18,40 | 18,86 | 18,26 | 18,70 | 1,47% | 2.626.300,00 |
| 02.04.2024 | 18,37 | 18,65 | 18,09 | 18,43 | -0,16% | 1.890.921,00 |
| 01.04.2024 | 18,00 | 18,47 | 17,80 | 18,46 | 2,73% | 2.564.343,00 |
| 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% | 1.626.442,00 |
| 26.03.2024 | 17,83 | 18,01 | 17,58 | 17,59 | -0,79% | 1.545.399,00 |
| 25.03.2024 | 18,07 | 18,31 | 17,73 | 17,73 | -1,34% | 1.066.096,00 |
| 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% | 1.525.736,00 |
| 20.03.2024 | 17,97 | 18,03 | 17,77 | 17,88 | -0,83% | 3.476.267,00 |
| 19.03.2024 | 18,26 | 18,36 | 17,96 | 18,03 | -1,42% | 4.040.221,00 |
| 18.03.2024 | 18,31 | 18,55 | 18,10 | 18,29 | -0,27% | 2.523.903,00 |
| 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% | 3.781.229,00 |
| 13.03.2024 | 18,18 | 18,90 | 18,18 | 18,87 | 4,08% | 3.338.260,00 |
| 12.03.2024 | 17,73 | 18,53 | 17,57 | 18,13 | 2,66% | 3.762.452,00 |
| 11.03.2024 | 17,09 | 17,70 | 17,01 | 17,66 | 3,03% | 3.960.614,00 |
| 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% | 4.003.552,00 |
| 06.03.2024 | 17,31 | 17,43 | 16,95 | 17,06 | -0,93% | 1.704.531,00 |
| 05.03.2024 | 17,13 | 17,37 | 16,76 | 17,22 | 0,64% | 2.504.137,00 |
| 04.03.2024 | 17,57 | 17,79 | 16,96 | 17,11 | -2,67% | 2.343.488,00 |
| 01.03.2024 | 17,25 | 17,63 | 16,83 | 17,58 | 0,98% | 4.634.989,00 |
| 29.02.2024 | 17,31 | 17,53 | 17,04 | 17,41 | 1,28% | 4.277.349,00 |
| 28.02.2024 | 16,76 | 17,42 | 16,74 | 17,19 | 2,26% | 4.009.915,00 |
| 27.02.2024 | 16,09 | 16,85 | 16,05 | 16,81 | 4,74% | 3.645.324,00 |
| 26.02.2024 | 16,16 | 16,67 | 16,04 | 16,05 | -1,47% | 3.261.788,00 |
| 23.02.2024 | 16,02 | 16,33 | 15,75 | 16,29 | 1,24% | 2.951.125,00 |
| 22.02.2024 | 16,35 | 16,68 | 16,02 | 16,09 | -1,29% | 3.830.563,00 |
| 21.02.2024 | 16,38 | 16,41 | 15,95 | 16,30 | -0,79% | 2.558.935,00 |
| 20.02.2024 | 16,36 | 16,50 | 16,21 | 16,43 | -0,67% | 3.282.827,00 |
| 16.02.2024 | 16,45 | 17,00 | 15,70 | 16,54 | -0,06% | 5.024.949,00 |
| 15.02.2024 | 15,79 | 16,79 | 15,79 | 16,55 | 4,88% | 10.067.403,00 |
| 14.02.2024 | 15,65 | 15,91 | 15,37 | 15,78 | 2,14% | 3.155.518,00 |
| 13.02.2024 | 15,09 | 15,67 | 14,68 | 15,45 | 1,25% | 3.376.531,00 |
| 12.02.2024 | 14,98 | 15,52 | 14,92 | 15,26 | 1,46% | 3.990.104,00 |
| 09.02.2024 | 14,84 | 15,32 | 14,76 | 15,04 | 1,08% | 4.113.878,00 |
| 08.02.2024 | 14,59 | 15,05 | 14,50 | 14,88 | 3,05% | 5.254.668,00 |
| 07.02.2024 | 14,08 | 14,47 | 14,00 | 14,44 | 2,19% | 2.262.178,00 |
| 06.02.2024 | 13,82 | 14,62 | 13,45 | 14,13 | 1,36% | 2.538.384,00 |
| 05.02.2024 | 13,98 | 14,16 | 13,80 | 13,94 | -1,13% | 3.426.961,00 |
| 02.02.2024 | 13,73 | 14,16 | 13,63 | 14,10 | 1,81% | 1.862.853,00 |
| 01.02.2024 | 13,86 | 14,03 | 13,73 | 13,85 | 0,14% | 1.743.651,00 |
| 31.01.2024 | 13,86 | 14,33 | 13,73 | 13,83 | -0,72% | 2.051.527,00 |
| 30.01.2024 | 14,30 | 14,51 | 13,92 | 13,93 | -3,47% | 3.813.514,00 |
| 29.01.2024 | 14,21 | 14,75 | 14,18 | 14,43 | 1,19% | 3.178.893,00 |
| 26.01.2024 | 14,13 | 14,32 | 14,04 | 14,26 | 1,35% | 1.763.431,00 |
| 25.01.2024 | 14,09 | 14,15 | 13,85 | 14,07 | 1,01% | 2.147.696,00 |
| 24.01.2024 | 14,45 | 14,71 | 13,75 | 13,93 | -2,25% | 2.897.083,00 |
| 23.01.2024 | 14,59 | 14,87 | 14,15 | 14,25 | -1,25% | 3.567.533,00 |
| 22.01.2024 | 14,28 | 14,59 | 14,28 | 14,43 | 1,26% | 3.071.287,00 |
| 19.01.2024 | 13,81 | 14,30 | 13,66 | 14,25 | 3,71% | 2.312.885,00 |
| 18.01.2024 | 13,64 | 13,87 | 13,54 | 13,74 | 1,10% | 2.925.927,00 |
| 17.01.2024 | 13,27 | 13,75 | 13,27 | 13,59 | 1,42% | 2.892.174,00 |
| 16.01.2024 | 13,36 | 13,45 | 13,19 | 13,40 | -0,74% | 3.692.895,00 |
| 12.01.2024 | 13,35 | 13,56 | 13,19 | 13,50 | 1,12% | 2.749.605,00 |
| 11.01.2024 | 13,49 | 13,74 | 13,29 | 13,35 | -3,54% | 3.859.630,00 |
| 10.01.2024 | 13,62 | 13,90 | 13,50 | 13,84 | 1,32% | 3.101.080,00 |
| 09.01.2024 | 13,72 | 13,84 | 13,52 | 13,66 | -0,94% | 2.730.518,00 |
| 08.01.2024 | 13,83 | 13,87 | 13,53 | 13,79 | 0,07% | 1.960.764,00 |
| 05.01.2024 | 13,75 | 13,94 | 13,65 | 13,78 | -0,29% | 1.856.150,00 |
| 04.01.2024 | 14,00 | 14,00 | 13,70 | 13,82 | -0,86% | 2.827.221,00 |
| 03.01.2024 | 13,90 | 14,17 | 13,81 | 13,94 | -0,14% | 2.517.813,00 |
| 02.01.2024 | 13,74 | 14,12 | 13,21 | 13,96 | -0,92% | 3.177.681,00 |
| 29.12.2023 | 14,15 | 14,19 | 13,90 | 14,09 | 0,14% | 2.571.507,00 |
| 28.12.2023 | 13,94 | 14,21 | 13,88 | 14,07 | 0,57% | 2.107.273,00 |
| 27.12.2023 | 13,93 | 14,19 | 13,80 | 13,99 | 0,58% | 2.185.376,00 |
| 26.12.2023 | 14,06 | 14,21 | 13,81 | 13,91 | -1,28% | 2.442.189,00 |
| 22.12.2023 | 14,45 | 14,56 | 14,02 | 14,09 | -2,63% | 2.386.332,00 |
| 21.12.2023 | 14,26 | 14,58 | 13,87 | 14,47 | 2,33% | 2.777.250,00 |
| 20.12.2023 | 13,92 | 14,62 | 13,67 | 14,14 | -5,29% | 5.776.023,00 |
| 19.12.2023 | 14,86 | 15,07 | 14,63 | 14,93 | 0,13% | 2.158.331,00 |
| 18.12.2023 | 15,13 | 15,39 | 14,86 | 14,91 | -2,49% | 2.667.522,00 |
| 15.12.2023 | 15,41 | 15,45 | 14,95 | 15,29 | -0,39% | 8.235.479,00 |
| 14.12.2023 | 15,65 | 15,92 | 15,04 | 15,35 | -0,20% | 3.005.978,00 |
| 13.12.2023 | 15,06 | 15,41 | 14,87 | 15,38 | 2,40% | 2.190.222,00 |
| 12.12.2023 | 15,18 | 15,35 | 14,94 | 15,02 | -1,12% | 2.124.604,00 |
| 11.12.2023 | 14,75 | 15,26 | 14,66 | 15,19 | 3,26% | 2.279.522,00 |
| 08.12.2023 | 14,68 | 15,09 | 14,58 | 14,71 | 0,27% | 3.779.404,00 |
| 07.12.2023 | 14,24 | 14,69 | 14,16 | 14,67 | 3,38% | 2.301.520,00 |
| 06.12.2023 | 14,18 | 14,62 | 14,14 | 14,19 | 0,85% | 2.271.309,00 |
| 05.12.2023 | 14,36 | 14,40 | 13,88 | 14,07 | -4,87% | 3.229.960,00 |
| 04.12.2023 | 14,63 | 14,93 | 14,40 | 14,79 | 1,23% | 2.392.830,00 |
| 01.12.2023 | 14,19 | 14,71 | 14,10 | 14,61 | 2,53% | 2.593.971,00 |