Cinemark Holdings, Inc. CNK
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$36,67-0,63 (-1,70 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,30 | -2,46 % | $38,31 | $38,58 | $37,27 | 1,71M |
| 2026-09-29 | $38,24 | -0,36 % | $38,50 | $38,81 | $37,81 | 2,25M |
| 2026-09-28 | $38,38 | +1,62 % | $37,65 | $39,07 | $37,26 | 2,72M |
| 2026-09-25 | $37,77 | +2,14 % | $36,99 | $38,09 | $36,44 | 2,21M |
| 2026-09-24 | $36,98 | +3,32 % | $35,86 | $37,24 | $35,52 | 2,32M |
| 2026-09-23 | $35,79 | -0,25 % | $35,71 | $36,54 | $35,68 | 1,86M |
| 2026-09-22 | $35,88 | -1,02 % | $36,79 | $36,93 | $35,76 | 3,78M |
| 2026-09-21 | $36,25 | +3,60 % | $35,13 | $36,42 | $35,06 | 3,08M |
| 2026-09-18 | $34,99 | +1,36 % | $34,51 | $35,05 | $34,33 | 3,11M |
| 2026-09-17 | $34,52 | +1,44 % | $34,10 | $34,66 | $33,86 | 2,11M |
| 2026-09-16 | $34,03 | +0,29 % | $33,85 | $34,41 | $33,77 | 1,73M |
| 2026-09-15 | $33,93 | -2,58 % | $34,68 | $34,95 | $33,70 | 1,99M |
| 2026-09-14 | $34,83 | -0,71 % | $35,00 | $35,57 | $34,76 | 1,49M |
| 2026-09-11 | $35,08 | -0,20 % | $35,50 | $35,63 | $34,86 | 1,42M |
| 2026-09-10 | $35,15 | -0,57 % | $35,25 | $35,91 | $34,86 | 1,53M |
| 2026-09-09 | $35,35 | -2,27 % | $36,06 | $36,20 | $35,01 | 2,30M |
| 2026-09-08 | $36,17 | +3,22 % | $34,43 | $36,19 | $34,29 | 2,12M |
| 2026-09-04 | $35,04 | +0,14 % | $35,02 | $35,65 | $34,84 | 1,48M |
| 2026-09-03 | $34,99 | -0,57 % | $35,54 | $35,84 | $34,83 | 1,47M |
| 2026-09-02 | $35,19 | +1,18 % | $35,18 | $36,06 | $35,00 | 3,66M |
| 2026-09-01 | $34,78 | -2,33 % | $35,50 | $35,61 | $34,71 | 3,56M |
| 2026-08-31 | $35,61 | -1,06 % | $36,17 | $36,39 | $35,52 | 1,78M |
| 2026-08-28 | $35,99 | -1,64 % | $36,79 | $37,18 | $35,96 | 2,46M |
| 2026-08-27 | $36,59 | -1,37 % | $36,70 | $37,12 | $36,13 | 1,63M |
| 2026-08-26 | $37,10 | -0,80 % | $37,17 | $37,89 | $36,68 | 1,77M |
| 2026-08-25 | $37,40 | -2,60 % | $38,30 | $38,45 | $37,33 | 1,68M |
| 2026-08-24 | $38,40 | +4,92 % | $36,94 | $38,83 | $36,80 | 2,99M |
| 2026-08-21 | $36,60 | -0,79 % | $36,98 | $37,26 | $36,47 | 3,15M |
| 2026-08-20 | $36,89 | -1,15 % | $37,08 | $37,99 | $36,79 | 1,33M |
| 2026-08-19 | $37,32 | +1,69 % | $37,02 | $37,85 | $36,80 | 1,71M |
| 2026-08-18 | $36,70 | -2,19 % | $37,80 | $37,80 | $36,58 | 1,45M |
| 2026-08-17 | $37,52 | +0,37 % | $37,18 | $37,80 | $37,10 | 1,63M |
| 2026-08-14 | $37,38 | -0,74 % | $37,25 | $37,55 | $36,86 | 1,93M |
| 2026-08-13 | $37,66 | +0,94 % | $37,51 | $38,07 | $37,37 | 2,12M |
| 2026-08-12 | $37,31 | +1,77 % | $36,37 | $37,54 | $36,37 | 2,65M |
| 2026-08-11 | $36,66 | -2,89 % | $37,30 | $38,02 | $36,57 | 2,09M |
| 2026-08-10 | $37,75 | +1,37 % | $36,63 | $37,76 | $36,28 | 2,27M |
| 2026-08-07 | $37,24 | -1,87 % | $37,78 | $37,92 | $36,65 | 2,14M |
| 2026-08-06 | $37,95 | +0,48 % | $38,06 | $38,24 | $37,58 | 2,22M |
| 2026-08-05 | $37,77 | -0,79 % | $38,21 | $38,51 | $37,68 | 1,96M |
| 2026-08-04 | $38,07 | +0,53 % | $37,98 | $38,12 | $37,09 | 4,00M |
| 2026-08-03 | $37,87 | +3,50 % | $37,00 | $38,98 | $36,88 | 4,40M |
| 2026-07-31 | $36,59 | +1,22 % | $36,50 | $36,84 | $35,22 | 3,48M |
| 2026-07-30 | $36,15 | +3,61 % | $36,50 | $37,50 | $34,52 | 4,37M |
| 2026-07-29 | $34,89 | -0,48 % | $35,35 | $35,50 | $34,63 | 3,65M |
| 2026-07-28 | $35,06 | +4,16 % | $33,99 | $35,15 | $33,92 | 3,58M |
| 2026-07-27 | $33,66 | +2,90 % | $32,66 | $33,72 | $32,65 | 2,54M |
| 2026-07-24 | $32,71 | +0,06 % | $32,79 | $33,62 | $32,56 | 1,56M |
| 2026-07-23 | $32,69 | +1,36 % | $32,46 | $32,74 | $31,87 | 2,66M |
| 2026-07-22 | $32,25 | +2,45 % | $31,67 | $32,54 | $31,38 | 2,92M |
| 2026-07-21 | $31,48 | -1,44 % | $32,05 | $32,16 | $31,16 | 2,33M |
| 2026-07-20 | $31,94 | +5,00 % | $31,39 | $32,19 | $31,20 | 3,16M |
| 2026-07-17 | $30,42 | +1,91 % | $30,02 | $30,60 | $29,65 | 2,45M |
| 2026-07-16 | $29,85 | +0,07 % | $29,30 | $29,98 | $28,50 | 4,02M |
| 2026-07-15 | $29,83 | +1,57 % | $29,26 | $30,19 | $29,26 | 2,00M |
| 2026-07-14 | $29,37 | +0,75 % | $28,86 | $29,95 | $28,75 | 2,08M |
| 2026-07-13 | $29,15 | +0,38 % | $29,22 | $29,53 | $28,63 | 2,19M |
| 2026-07-10 | $29,04 | -1,93 % | $29,66 | $29,85 | $28,88 | 2,12M |
| 2026-07-09 | $29,61 | -0,47 % | $30,10 | $30,30 | $29,35 | 2,11M |
| 2026-07-08 | $29,75 | +1,12 % | $29,17 | $30,31 | $29,11 | 2,30M |
| 2026-07-07 | $29,42 | -1,77 % | $29,88 | $30,48 | $29,21 | 2,56M |
| 2026-07-06 | $29,95 | -5,01 % | $30,84 | $31,18 | $29,47 | 4,36M |
| 2026-07-02 | $31,53 | -0,54 % | $32,35 | $32,35 | $31,19 | 2,22M |
| 2026-07-01 | $31,70 | -0,09 % | $31,72 | $32,11 | $30,99 | 1,96M |
| 2026-06-30 | $31,73 | -2,97 % | $32,47 | $32,64 | $31,67 | 1,95M |
| 2026-06-29 | $32,70 | -2,21 % | $33,00 | $33,08 | $31,95 | 2,23M |
| 2026-06-26 | $33,44 | +3,31 % | $32,53 | $33,56 | $32,38 | 4,21M |
| 2026-06-25 | $32,37 | -2,38 % | $33,25 | $33,57 | $32,32 | 1,78M |
| 2026-06-24 | $33,16 | -1,92 % | $33,85 | $34,06 | $32,95 | 1,17M |
| 2026-06-23 | $33,81 | +0,60 % | $33,78 | $34,16 | $33,29 | 1,29M |
| 2026-06-22 | $33,61 | -0,44 % | $34,50 | $34,73 | $33,59 | 1,92M |
| 2026-06-18 | $33,76 | +1,96 % | $33,22 | $34,23 | $33,01 | 2,34M |
| 2026-06-17 | $33,11 | +0,27 % | $33,59 | $33,71 | $32,84 | 2,00M |
| 2026-06-16 | $33,02 | +2,64 % | $32,20 | $33,32 | $32,12 | 2,08M |
| 2026-06-15 | $32,17 | -4,82 % | $32,51 | $33,21 | $32,05 | 2,65M |
| 2026-06-12 | $33,80 | -0,62 % | $34,34 | $34,40 | $33,26 | 2,84M |
| 2026-06-11 | $34,01 | +2,90 % | $33,09 | $34,05 | $32,71 | 3,16M |
| 2026-06-10 | $33,05 | +3,22 % | $32,34 | $33,59 | $31,92 | 3,62M |
| 2026-06-09 | $32,02 | +1,81 % | $31,81 | $32,83 | $31,64 | 3,88M |
| 2026-06-08 | $31,45 | +0,70 % | $31,45 | $31,82 | $31,00 | 2,65M |
| 2026-06-05 | $31,23 | +1,36 % | $31,05 | $31,48 | $30,86 | 1,70M |
| 2026-06-04 | $30,81 | +3,60 % | $30,24 | $30,86 | $29,97 | 1,59M |
| 2026-06-03 | $29,74 | -2,81 % | $30,35 | $30,53 | $29,53 | 2,20M |
| 2026-06-02 | $30,60 | -1,39 % | $31,00 | $31,00 | $29,34 | 2,31M |
| 2026-06-01 | $31,03 | +10,82 % | $28,37 | $31,28 | $28,10 | 4,85M |
| 2026-05-29 | $28,00 | +2,79 % | $27,25 | $28,01 | $27,00 | 2,26M |
| 2026-05-28 | $27,24 | +0,22 % | $26,91 | $27,37 | $26,91 | 1,22M |
| 2026-05-27 | $27,18 | -0,44 % | $27,13 | $27,75 | $27,02 | 1,73M |
| 2026-05-26 | $27,30 | +3,29 % | $26,45 | $27,53 | $26,32 | 1,88M |
| 2026-05-22 | $26,43 | -0,64 % | $26,64 | $27,34 | $26,26 | 2,25M |