30,100€
6,36%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 28,30 | 30,40 | 27,80 | 30,10 | 6,36% | 49,00 |
| 23.09.2026 | 27,40 | 28,80 | 26,80 | 28,30 | 2,54% | 384,00 |
| 22.09.2026 | 28,20 | 28,80 | 26,80 | 27,60 | -2,13% | 4.460,00 |
| 21.09.2026 | 30,70 | 31,00 | 28,00 | 28,20 | -7,84% | 536,00 |
| 18.09.2026 | 30,80 | 31,90 | 30,60 | 30,60 | -0,65% | 32,00 |
| 17.09.2026 | 30,60 | 31,00 | 30,40 | 30,80 | 0,65% | - |
| 16.09.2026 | 30,70 | 31,00 | 30,10 | 30,60 | 0,00% | - |
| 15.09.2026 | 29,80 | 31,20 | 29,30 | 30,60 | 3,38% | 3.745,00 |
| 14.09.2026 | 30,00 | 30,60 | 29,50 | 29,60 | -0,67% | - |
| 11.09.2026 | 29,60 | 30,30 | 29,40 | 29,80 | 0,68% | 9.500,00 |
| 10.09.2026 | 29,40 | 30,00 | 29,20 | 29,60 | 0,00% | - |
| 09.09.2026 | 30,20 | 30,20 | 29,00 | 29,60 | -1,33% | 255,00 |
| 08.09.2026 | 30,00 | 30,40 | 29,30 | 30,00 | -0,33% | - |
| 07.09.2026 | 30,20 | 30,30 | 30,10 | 30,10 | 1,01% | - |
| 04.09.2026 | 29,20 | 30,00 | 28,60 | 29,80 | 2,76% | - |
| 03.09.2026 | 28,10 | 29,40 | 27,90 | 29,00 | 2,84% | - |
| 02.09.2026 | 28,30 | 28,80 | 27,80 | 28,20 | -0,70% | 1.330,00 |
| 01.09.2026 | 28,60 | 29,10 | 27,40 | 28,40 | 0,00% | 2.114,00 |
| 31.08.2026 | 29,20 | 29,40 | 28,40 | 28,40 | -2,74% | - |
| 28.08.2026 | 28,80 | 29,70 | 28,80 | 29,20 | 0,69% | 1.218,00 |
| 27.08.2026 | 29,20 | 29,20 | 28,30 | 29,00 | 0,00% | - |
| 26.08.2026 | 28,20 | 29,40 | 28,20 | 29,00 | 2,11% | 16,00 |
| 25.08.2026 | 29,10 | 29,40 | 28,20 | 28,40 | -2,74% | - |
| 24.08.2026 | 29,20 | 29,60 | 28,80 | 29,20 | 0,00% | 5,00 |
| 21.08.2026 | 28,60 | 29,40 | 28,30 | 29,20 | 2,10% | - |
| 20.08.2026 | 28,00 | 29,00 | 27,80 | 28,60 | 4,38% | - |
| 19.08.2026 | 28,00 | 28,20 | 26,60 | 27,40 | 64,68% | - |
| 05.05.2026 | 17,27 | 17,37 | 16,62 | 16,64 | -3,45% | - |
| 04.05.2026 | 17,56 | 17,59 | 17,11 | 17,23 | -1,25% | 5.560,00 |
| 30.04.2026 | 17,56 | 17,62 | 17,31 | 17,45 | -0,62% | - |
| 29.04.2026 | 17,60 | 17,71 | 17,50 | 17,56 | 0,05% | 15,00 |
| 28.04.2026 | 17,30 | 17,62 | 17,24 | 17,55 | 1,80% | - |
| 27.04.2026 | 17,49 | 17,62 | 17,23 | 17,24 | -1,50% | - |
| 24.04.2026 | 17,17 | 17,75 | 17,05 | 17,50 | 2,14% | 616,00 |
| 23.04.2026 | 17,38 | 17,57 | 17,12 | 17,14 | -1,80% | - |
| 22.04.2026 | 17,56 | 17,81 | 17,29 | 17,45 | -0,61% | 58,00 |
| 21.04.2026 | 17,54 | 17,73 | 17,43 | 17,56 | 0,61% | 14,00 |
| 20.04.2026 | 17,33 | 17,60 | 17,26 | 17,45 | 0,50% | - |
| 17.04.2026 | 17,17 | 17,48 | 17,13 | 17,37 | 1,20% | - |
| 16.04.2026 | 17,04 | 17,23 | 16,97 | 17,16 | 0,63% | - |
| 15.04.2026 | 16,91 | 17,34 | 16,82 | 17,05 | 0,59% | - |
| 14.04.2026 | 16,94 | 17,22 | 16,83 | 16,95 | -0,06% | 1.034,00 |
| 13.04.2026 | 16,96 | 17,01 | 16,60 | 16,96 | 0,06% | - |
| 10.04.2026 | 17,31 | 17,36 | 16,85 | 16,95 | -1,74% | - |
| 09.04.2026 | 17,46 | 17,59 | 17,22 | 17,25 | -1,15% | 120,00 |
| 08.04.2026 | 17,40 | 17,48 | 16,93 | 17,45 | 0,87% | 1.600,00 |
| 07.04.2026 | 17,30 | 17,65 | 17,00 | 17,30 | -2,67% | 4.164,00 |
| 02.04.2026 | 16,45 | 17,79 | 16,42 | 17,78 | 7,66% | - |
| 01.04.2026 | 16,39 | 16,58 | 15,90 | 16,51 | 0,87% | 2.250,00 |
| 31.03.2026 | 16,72 | 16,80 | 16,25 | 16,37 | -1,60% | 194,00 |
| 30.03.2026 | 16,93 | 17,05 | 16,55 | 16,64 | -1,41% | 14,00 |
| 27.03.2026 | 17,21 | 17,22 | 16,80 | 16,87 | -1,79% | - |
| 26.03.2026 | 17,35 | 17,53 | 17,12 | 17,18 | -0,57% | - |
| 25.03.2026 | 17,26 | 17,66 | 17,05 | 17,28 | 0,35% | 8.735,00 |
| 24.03.2026 | 17,46 | 17,79 | 17,18 | 17,22 | -1,17% | 1.172,00 |
| 23.03.2026 | 16,78 | 17,59 | 16,71 | 17,42 | 3,27% | 14,00 |
| 20.03.2026 | 17,21 | 17,27 | 16,78 | 16,87 | -1,99% | - |
| 19.03.2026 | 17,64 | 17,70 | 17,13 | 17,22 | -2,30% | - |
| 18.03.2026 | 17,63 | 17,97 | 17,26 | 17,62 | 0,36% | - |
| 17.03.2026 | 16,49 | 17,60 | 16,43 | 17,56 | 6,44% | - |
| 16.03.2026 | 16,03 | 16,69 | 15,76 | 16,49 | 3,59% | 321,00 |
| 13.03.2026 | 15,43 | 15,97 | 15,17 | 15,92 | 3,95% | 60,00 |
| 12.03.2026 | 15,08 | 15,52 | 14,93 | 15,32 | 1,47% | - |
| 11.03.2026 | 15,26 | 15,38 | 14,97 | 15,10 | -1,28% | - |
| 10.03.2026 | 15,39 | 15,50 | 14,73 | 15,29 | -0,64% | - |
| 09.03.2026 | 15,48 | 15,60 | 15,09 | 15,39 | -0,95% | - |
| 06.03.2026 | 15,87 | 15,88 | 15,26 | 15,54 | -1,93% | 15,00 |
| 05.03.2026 | 15,89 | 15,95 | 15,61 | 15,84 | -0,16% | - |
| 04.03.2026 | 15,73 | 15,93 | 15,47 | 15,87 | 0,62% | 90,00 |
| 03.03.2026 | 15,51 | 15,82 | 15,30 | 15,77 | 1,39% | - |
| 02.03.2026 | 14,94 | 15,68 | 14,85 | 15,55 | 4,05% | 46,00 |
| 27.02.2026 | 14,80 | 15,15 | 14,46 | 14,95 | 1,00% | - |
| 26.02.2026 | 14,52 | 14,91 | 14,47 | 14,80 | 1,69% | - |
| 25.02.2026 | 13,95 | 14,62 | 13,80 | 14,55 | 4,08% | 87,00 |
| 24.02.2026 | 13,80 | 14,09 | 13,67 | 13,98 | 1,60% | - |
| 23.02.2026 | 14,10 | 14,17 | 13,34 | 13,76 | -3,03% | 159,00 |
| 20.02.2026 | 15,89 | 15,90 | 13,93 | 14,19 | -10,37% | - |
| 19.02.2026 | 15,75 | 15,96 | 15,62 | 15,84 | 0,60% | - |
| 18.02.2026 | 15,80 | 16,03 | 15,65 | 15,74 | -0,15% | - |
| 17.02.2026 | 15,98 | 16,29 | 15,51 | 15,77 | -1,25% | 144,00 |
| 16.02.2026 | 15,96 | 16,00 | 15,94 | 15,97 | 0,25% | 15,00 |
| 13.02.2026 | 15,04 | 16,19 | 15,01 | 15,93 | 5,79% | 360,00 |
| 12.02.2026 | 15,60 | 16,38 | 13,60 | 15,05 | -5,37% | 10.480,00 |
| 11.02.2026 | 15,71 | 15,92 | 15,52 | 15,91 | 1,11% | 1.760,00 |
| 10.02.2026 | 15,87 | 15,89 | 15,69 | 15,73 | -0,77% | - |
| 09.02.2026 | 15,80 | 15,89 | 15,40 | 15,86 | 0,04% | - |
| 06.02.2026 | 15,79 | 15,94 | 15,66 | 15,85 | 0,40% | 14,00 |
| 05.02.2026 | 15,79 | 15,99 | 15,65 | 15,79 | 0,10% | - |
| 04.02.2026 | 15,85 | 15,88 | 15,50 | 15,77 | -0,32% | 114,00 |
| 03.02.2026 | 15,71 | 15,84 | 15,49 | 15,82 | 0,73% | - |
| 02.02.2026 | 15,63 | 15,91 | 15,44 | 15,71 | 0,49% | 18,00 |
| 30.01.2026 | 15,63 | 15,72 | 15,50 | 15,63 | -0,24% | 84,00 |
| 29.01.2026 | 15,44 | 15,73 | 15,37 | 15,67 | 1,27% | 174,00 |
| 28.01.2026 | 15,63 | 15,64 | 15,29 | 15,47 | -0,24% | - |
| 27.01.2026 | 15,78 | 15,79 | 15,42 | 15,51 | -1,18% | 1.000,00 |
| 26.01.2026 | 16,91 | 16,97 | 15,26 | 15,69 | -7,41% | 25.260,00 |
| 23.01.2026 | 17,19 | 17,20 | 16,94 | 16,95 | -0,92% | - |
| 22.01.2026 | 17,01 | 17,27 | 16,97 | 17,10 | 0,55% | - |
| 21.01.2026 | 17,29 | 17,34 | 16,79 | 17,01 | -1,23% | 436,00 |
| 20.01.2026 | 17,08 | 17,87 | 16,80 | 17,22 | 0,15% | - |