13,310$
-3,62%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 13,90 | 14,02 | 13,21 | 13,31 | -3,62% | 1.302.468,00 |
| 31.10.2024 | 14,28 | 14,38 | 13,76 | 13,81 | -3,56% | 834.979,00 |
| 30.10.2024 | 14,51 | 14,75 | 14,31 | 14,32 | -1,92% | 645.161,00 |
| 29.10.2024 | 14,41 | 14,69 | 14,32 | 14,60 | 1,04% | 995.989,00 |
| 28.10.2024 | 13,86 | 14,49 | 13,78 | 14,45 | 5,55% | 1.008.245,00 |
| 25.10.2024 | 13,73 | 13,99 | 13,67 | 13,69 | 0,15% | 394.171,00 |
| 24.10.2024 | 13,61 | 13,81 | 13,52 | 13,67 | 0,66% | 521.953,00 |
| 23.10.2024 | 13,74 | 13,99 | 13,41 | 13,58 | -1,74% | 526.343,00 |
| 22.10.2024 | 13,63 | 13,96 | 13,58 | 13,82 | 1,02% | 330.697,00 |
| 21.10.2024 | 13,85 | 13,89 | 13,51 | 13,68 | -1,37% | 461.803,00 |
| 18.10.2024 | 13,95 | 13,95 | 13,68 | 13,87 | -0,50% | 512.430,00 |
| 17.10.2024 | 13,87 | 14,05 | 13,78 | 13,94 | 0,29% | 504.558,00 |
| 16.10.2024 | 13,79 | 14,09 | 13,75 | 13,90 | 0,80% | 414.647,00 |
| 15.10.2024 | 13,73 | 13,96 | 13,62 | 13,79 | 0,51% | 713.287,00 |
| 14.10.2024 | 13,12 | 13,73 | 13,12 | 13,72 | 5,05% | 635.976,00 |
| 11.10.2024 | 12,88 | 13,19 | 12,86 | 13,06 | 1,40% | 574.723,00 |
| 10.10.2024 | 12,62 | 12,88 | 12,45 | 12,88 | 1,26% | 516.174,00 |
| 09.10.2024 | 12,72 | 12,88 | 12,61 | 12,72 | 0,00% | 403.284,00 |
| 08.10.2024 | 12,80 | 12,80 | 12,61 | 12,72 | 0,00% | 348.865,00 |
| 07.10.2024 | 12,46 | 12,74 | 12,38 | 12,72 | 0,87% | 453.600,00 |
| 04.10.2024 | 12,68 | 12,68 | 12,33 | 12,61 | 0,80% | 844.367,00 |
| 03.10.2024 | 12,43 | 12,58 | 12,24 | 12,51 | -0,08% | 624.660,00 |
| 02.10.2024 | 12,40 | 12,74 | 12,40 | 12,52 | 0,72% | 679.084,00 |
| 01.10.2024 | 12,58 | 12,61 | 12,41 | 12,43 | -1,74% | 797.946,00 |
| 30.09.2024 | 12,62 | 12,87 | 12,45 | 12,65 | 0,24% | 1.869.716,00 |
| 27.09.2024 | 12,73 | 12,83 | 12,51 | 12,62 | -0,32% | 516.188,00 |
| 26.09.2024 | 12,76 | 12,93 | 12,64 | 12,66 | 0,00% | 520.265,00 |
| 25.09.2024 | 13,08 | 13,23 | 12,62 | 12,66 | -2,91% | 712.364,00 |
| 24.09.2024 | 12,96 | 13,21 | 12,90 | 13,04 | 0,77% | 1.260.666,00 |
| 23.09.2024 | 12,53 | 12,94 | 12,47 | 12,94 | 4,61% | 1.141.841,00 |
| 20.09.2024 | 12,65 | 12,87 | 12,32 | 12,37 | -2,83% | 4.770.882,00 |
| 19.09.2024 | 13,14 | 13,14 | 12,68 | 12,73 | -1,16% | 996.714,00 |
| 18.09.2024 | 13,44 | 13,50 | 12,80 | 12,88 | -3,59% | 1.256.820,00 |
| 17.09.2024 | 13,45 | 13,64 | 13,34 | 13,36 | 0,15% | 773.191,00 |
| 16.09.2024 | 13,20 | 13,51 | 13,11 | 13,34 | 1,37% | 572.382,00 |
| 13.09.2024 | 12,86 | 13,20 | 12,65 | 13,16 | 2,81% | 560.808,00 |
| 12.09.2024 | 12,86 | 13,12 | 12,80 | 12,80 | 0,00% | 590.135,00 |
| 11.09.2024 | 12,68 | 12,87 | 12,13 | 12,80 | -2,66% | 1.075.706,00 |
| 10.09.2024 | 13,28 | 13,28 | 12,87 | 13,15 | -0,45% | 701.585,00 |
| 09.09.2024 | 13,17 | 13,45 | 12,91 | 13,21 | 1,15% | 1.038.591,00 |
| 06.09.2024 | 13,16 | 13,21 | 12,91 | 13,06 | -1,06% | 610.211,00 |
| 05.09.2024 | 13,14 | 13,24 | 12,90 | 13,20 | 0,61% | 532.567,00 |
| 04.09.2024 | 13,23 | 13,28 | 12,96 | 13,12 | -0,91% | 425.213,00 |
| 03.09.2024 | 13,64 | 13,74 | 13,09 | 13,24 | -3,92% | 1.038.617,00 |
| 30.08.2024 | 13,69 | 13,89 | 13,62 | 13,78 | 1,10% | 678.354,00 |
| 29.08.2024 | 13,94 | 13,94 | 13,53 | 13,63 | -1,16% | 752.929,00 |
| 28.08.2024 | 13,59 | 13,96 | 13,58 | 13,79 | 1,47% | 977.751,00 |
| 27.08.2024 | 13,52 | 13,60 | 13,37 | 13,59 | 0,07% | 845.556,00 |
| 26.08.2024 | 13,86 | 13,94 | 13,40 | 13,58 | -1,74% | 944.363,00 |
| 23.08.2024 | 13,50 | 13,83 | 13,48 | 13,82 | 2,75% | 624.720,00 |
| 22.08.2024 | 13,39 | 13,60 | 13,26 | 13,45 | 0,22% | 761.900,00 |
| 21.08.2024 | 13,15 | 13,49 | 13,07 | 13,42 | 2,84% | 707.576,00 |
| 20.08.2024 | 12,83 | 13,23 | 12,37 | 13,05 | 1,40% | 1.623.836,00 |
| 19.08.2024 | 12,79 | 12,96 | 12,73 | 12,87 | 1,18% | 608.079,00 |
| 16.08.2024 | 12,70 | 12,91 | 12,64 | 12,72 | -0,47% | 726.945,00 |
| 15.08.2024 | 13,10 | 13,10 | 12,41 | 12,78 | -0,85% | 813.620,00 |
| 14.08.2024 | 12,50 | 12,91 | 12,38 | 12,89 | 3,70% | 1.166.068,00 |
| 13.08.2024 | 12,58 | 12,58 | 12,28 | 12,43 | -1,43% | 678.463,00 |
| 12.08.2024 | 12,50 | 12,70 | 12,20 | 12,61 | 1,37% | 619.489,00 |
| 09.08.2024 | 12,64 | 12,79 | 12,40 | 12,44 | -1,82% | 1.145.855,00 |
| 08.08.2024 | 13,00 | 13,19 | 12,21 | 12,67 | 3,34% | 1.132.454,00 |
| 07.08.2024 | 12,46 | 12,46 | 11,98 | 12,26 | 0,57% | 1.359.546,00 |
| 06.08.2024 | 12,19 | 12,34 | 11,91 | 12,19 | -0,08% | 918.778,00 |
| 05.08.2024 | 12,39 | 12,39 | 11,82 | 12,20 | -6,08% | 1.884.366,00 |
| 02.08.2024 | 13,08 | 13,31 | 12,86 | 12,99 | -3,35% | 767.503,00 |
| 01.08.2024 | 13,94 | 13,94 | 13,38 | 13,44 | -3,59% | 746.760,00 |
| 31.07.2024 | 14,20 | 14,37 | 13,85 | 13,94 | -0,85% | 685.259,00 |
| 30.07.2024 | 14,35 | 14,46 | 13,91 | 14,06 | -1,19% | 727.798,00 |
| 29.07.2024 | 14,73 | 14,78 | 14,09 | 14,23 | -2,67% | 757.109,00 |
| 26.07.2024 | 14,56 | 14,69 | 14,41 | 14,62 | 2,02% | 784.459,00 |
| 25.07.2024 | 14,18 | 14,57 | 14,09 | 14,33 | 1,49% | 686.298,00 |
| 24.07.2024 | 14,74 | 14,86 | 14,11 | 14,12 | -4,85% | 1.036.646,00 |
| 23.07.2024 | 14,61 | 14,95 | 14,58 | 14,84 | 2,06% | 606.125,00 |
| 22.07.2024 | 14,18 | 14,65 | 14,12 | 14,54 | 0,69% | 683.934,00 |
| 19.07.2024 | 14,37 | 14,55 | 14,26 | 14,44 | 0,77% | 543.114,00 |
| 18.07.2024 | 14,63 | 14,98 | 14,24 | 14,33 | -2,52% | 604.540,00 |
| 17.07.2024 | 14,90 | 15,22 | 14,70 | 14,70 | -2,20% | 968.150,00 |
| 16.07.2024 | 14,48 | 15,09 | 14,37 | 15,03 | 4,30% | 959.863,00 |
| 15.07.2024 | 14,43 | 14,60 | 13,87 | 14,41 | 8,02% | 1.687.302,00 |
| 12.07.2024 | 13,30 | 13,40 | 13,09 | 13,34 | 0,98% | 820.484,00 |
| 11.07.2024 | 13,31 | 13,39 | 13,01 | 13,21 | 0,46% | 1.070.409,00 |
| 10.07.2024 | 13,28 | 13,40 | 13,13 | 13,15 | -0,53% | 581.720,00 |
| 09.07.2024 | 13,29 | 13,37 | 13,12 | 13,22 | -0,45% | 666.503,00 |
| 08.07.2024 | 13,32 | 13,39 | 13,17 | 13,28 | 0,23% | 697.183,00 |
| 05.07.2024 | 13,24 | 13,35 | 13,10 | 13,25 | -0,38% | 865.081,00 |
| 03.07.2024 | 13,56 | 13,57 | 13,06 | 13,30 | -1,92% | 533.834,00 |
| 02.07.2024 | 13,48 | 13,69 | 13,36 | 13,56 | 0,15% | 852.582,00 |
| 01.07.2024 | 12,99 | 13,59 | 12,82 | 13,54 | 4,31% | 1.250.825,00 |
| 28.06.2024 | 12,46 | 13,06 | 12,45 | 12,98 | 6,05% | 2.055.608,00 |
| 27.06.2024 | 12,03 | 12,24 | 11,95 | 12,24 | 1,58% | 646.984,00 |
| 26.06.2024 | 12,11 | 12,24 | 11,92 | 12,05 | -1,23% | 871.354,00 |
| 25.06.2024 | 11,46 | 12,24 | 11,46 | 12,20 | 6,64% | 1.004.456,00 |
| 24.06.2024 | 11,47 | 11,63 | 11,35 | 11,44 | 0,62% | 671.847,00 |
| 21.06.2024 | 11,36 | 11,43 | 11,23 | 11,37 | 0,35% | 2.374.536,00 |
| 20.06.2024 | 11,26 | 11,54 | 11,24 | 11,33 | 0,18% | 1.127.935,00 |
| 18.06.2024 | 11,58 | 11,62 | 11,25 | 11,31 | -2,08% | 1.274.744,00 |
| 17.06.2024 | 11,53 | 11,80 | 11,43 | 11,55 | -0,52% | 1.224.761,00 |
| 14.06.2024 | 11,67 | 11,86 | 11,57 | 11,61 | -1,11% | 843.339,00 |
| 13.06.2024 | 11,35 | 11,76 | 11,25 | 11,74 | 2,89% | 1.143.817,00 |
| 12.06.2024 | 11,85 | 11,96 | 11,32 | 11,41 | -3,79% | 1.660.498,00 |