18,900$
-0,26%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,04 | 19,15 | 18,82 | 18,90 | -0,26% | 767.146,00 |
| 11.12.2025 | 18,82 | 18,98 | 18,48 | 18,95 | 1,94% | 896.190,00 |
| 10.12.2025 | 18,83 | 18,94 | 18,56 | 18,59 | -1,01% | 1.323.863,00 |
| 09.12.2025 | 18,80 | 18,94 | 18,48 | 18,78 | 1,08% | 885.143,00 |
| 08.12.2025 | 18,72 | 18,87 | 18,50 | 18,58 | -0,32% | 984.979,00 |
| 05.12.2025 | 18,63 | 18,94 | 18,55 | 18,64 | 0,16% | 784.752,00 |
| 04.12.2025 | 18,54 | 18,71 | 18,46 | 18,61 | 0,05% | 735.899,00 |
| 03.12.2025 | 18,19 | 18,65 | 18,19 | 18,60 | 1,75% | 878.146,00 |
| 02.12.2025 | 18,07 | 18,41 | 17,96 | 18,28 | 1,95% | 884.385,00 |
| 01.12.2025 | 18,05 | 18,25 | 17,87 | 17,93 | -0,66% | 816.046,00 |
| 28.11.2025 | 18,00 | 18,12 | 17,84 | 18,05 | 0,95% | 492.891,00 |
| 26.11.2025 | 17,77 | 18,10 | 17,77 | 17,88 | 0,90% | 1.405.586,00 |
| 25.11.2025 | 17,40 | 17,84 | 17,40 | 17,72 | 2,19% | 933.593,00 |
| 24.11.2025 | 17,03 | 17,43 | 17,00 | 17,34 | 3,77% | 1.219.000,00 |
| 20.11.2025 | 16,63 | 17,20 | 16,61 | 16,71 | -0,30% | 1.141.168,00 |
| 19.11.2025 | 16,11 | 17,58 | 16,08 | 16,76 | 3,91% | 2.166.509,00 |
| 18.11.2025 | 16,14 | 16,34 | 15,95 | 16,13 | -0,55% | 1.031.719,00 |
| 17.11.2025 | 16,99 | 17,18 | 16,17 | 16,22 | -3,16% | 1.144.890,00 |
| 13.11.2025 | 17,01 | 17,13 | 16,71 | 16,75 | -1,93% | 1.278.335,00 |
| 12.11.2025 | 17,22 | 17,44 | 17,05 | 17,08 | -0,87% | 1.298.341,00 |
| 11.11.2025 | 17,47 | 17,47 | 17,01 | 17,23 | -1,26% | 1.321.968,00 |
| 10.11.2025 | 17,59 | 18,31 | 17,44 | 17,45 | 2,95% | 1.821.811,00 |
| 07.11.2025 | 16,76 | 16,96 | 16,28 | 16,95 | 0,95% | 1.922.453,00 |
| 06.11.2025 | 17,08 | 18,11 | 16,02 | 16,79 | -9,92% | 2.630.086,00 |
| 05.11.2025 | 18,39 | 19,01 | 18,24 | 18,64 | 1,14% | 1.093.208,00 |
| 04.11.2025 | 18,82 | 18,84 | 18,31 | 18,43 | -2,23% | 552.925,00 |
| 03.11.2025 | 18,57 | 19,10 | 18,21 | 18,85 | 1,73% | 925.364,00 |
| 31.10.2025 | 18,39 | 18,66 | 18,22 | 18,53 | 1,15% | 1.145.510,00 |
| 30.10.2025 | 18,51 | 18,70 | 18,20 | 18,32 | -1,82% | 1.010.525,00 |
| 29.10.2025 | 18,16 | 19,32 | 17,99 | 18,66 | 1,58% | 1.100.291,00 |
| 28.10.2025 | 18,49 | 18,53 | 18,25 | 18,37 | -1,02% | 562.306,00 |
| 27.10.2025 | 18,81 | 18,86 | 18,52 | 18,56 | -1,17% | 480.765,00 |
| 24.10.2025 | 18,85 | 18,94 | 18,57 | 18,78 | 0,32% | 458.425,00 |
| 23.10.2025 | 18,49 | 18,91 | 18,39 | 18,72 | 1,52% | 642.905,00 |
| 22.10.2025 | 18,44 | 18,60 | 18,23 | 18,44 | 0,93% | 789.790,00 |
| 21.10.2025 | 17,97 | 18,49 | 17,97 | 18,27 | 1,39% | 393.345,00 |
| 20.10.2025 | 18,00 | 18,13 | 17,76 | 18,02 | 0,33% | 507.946,00 |
| 17.10.2025 | 17,77 | 17,97 | 17,71 | 17,96 | 1,24% | 684.856,00 |
| 16.10.2025 | 17,90 | 17,96 | 17,58 | 17,74 | -1,33% | 598.032,00 |
| 15.10.2025 | 18,23 | 18,34 | 17,87 | 17,98 | -1,05% | 989.040,00 |
| 14.10.2025 | 17,94 | 18,37 | 17,80 | 18,17 | 1,34% | 1.057.870,00 |
| 13.10.2025 | 18,01 | 18,10 | 17,78 | 17,93 | -0,33% | 961.167,00 |
| 10.10.2025 | 18,25 | 18,58 | 17,86 | 17,99 | -1,75% | 883.451,00 |
| 09.10.2025 | 18,79 | 18,79 | 18,26 | 18,31 | -2,35% | 683.584,00 |
| 08.10.2025 | 19,02 | 19,06 | 18,61 | 18,75 | -0,95% | 1.127.947,00 |
| 07.10.2025 | 19,00 | 19,10 | 18,72 | 18,93 | -0,84% | 1.231.902,00 |
| 06.10.2025 | 19,68 | 19,89 | 19,03 | 19,09 | -2,00% | 692.447,00 |
| 02.10.2025 | 20,55 | 20,56 | 19,48 | 19,48 | -5,21% | 970.885,00 |
| 01.10.2025 | 20,22 | 21,02 | 20,00 | 20,55 | 0,98% | 791.279,00 |
| 30.09.2025 | 21,50 | 21,54 | 20,32 | 20,35 | -5,52% | 757.821,00 |
| 29.09.2025 | 22,11 | 22,46 | 21,39 | 21,54 | -0,05% | 1.152.125,00 |
| 26.09.2025 | 21,43 | 21,76 | 21,41 | 21,55 | 0,80% | 518.341,00 |
| 25.09.2025 | 21,48 | 21,75 | 21,27 | 21,38 | -0,74% | 1.010.617,00 |
| 24.09.2025 | 21,19 | 21,68 | 21,13 | 21,54 | 1,46% | 831.989,00 |
| 23.09.2025 | 21,21 | 21,84 | 21,15 | 21,23 | 0,38% | 1.042.297,00 |
| 22.09.2025 | 21,08 | 21,19 | 20,73 | 21,15 | 1,15% | 933.276,00 |
| 19.09.2025 | 21,00 | 21,17 | 20,81 | 20,91 | -0,10% | 2.236.428,00 |
| 18.09.2025 | 20,73 | 21,03 | 20,64 | 20,93 | 1,26% | 790.558,00 |
| 17.09.2025 | 20,80 | 21,03 | 20,60 | 20,67 | 0,19% | 783.716,00 |
| 16.09.2025 | 20,99 | 21,01 | 20,53 | 20,63 | -1,62% | 698.762,00 |
| 15.09.2025 | 21,02 | 21,42 | 20,74 | 20,97 | -0,62% | 1.022.661,00 |
| 12.09.2025 | 21,35 | 21,42 | 20,99 | 21,10 | -1,49% | 1.089.213,00 |
| 11.09.2025 | 20,33 | 21,45 | 20,30 | 21,42 | 5,36% | 1.426.428,00 |
| 10.09.2025 | 20,39 | 20,65 | 20,20 | 20,33 | -0,49% | 827.373,00 |
| 09.09.2025 | 19,55 | 20,53 | 19,51 | 20,43 | 4,13% | 999.326,00 |
| 08.09.2025 | 19,63 | 19,70 | 19,39 | 19,62 | -0,25% | 1.049.440,00 |
| 05.09.2025 | 19,78 | 19,88 | 19,53 | 19,67 | -1,01% | 685.054,00 |
| 04.09.2025 | 20,07 | 20,11 | 19,75 | 19,87 | -0,95% | 541.565,00 |
| 03.09.2025 | 20,05 | 20,28 | 19,95 | 20,06 | -0,25% | 682.187,00 |
| 02.09.2025 | 20,21 | 20,23 | 19,81 | 20,11 | -0,84% | 495.185,00 |
| 29.08.2025 | 20,10 | 20,37 | 19,93 | 20,28 | 0,50% | 1.119.647,00 |
| 28.08.2025 | 20,46 | 20,54 | 20,11 | 20,18 | -1,75% | 642.178,00 |
| 27.08.2025 | 20,34 | 20,69 | 20,34 | 20,54 | 0,83% | 616.207,00 |
| 26.08.2025 | 20,54 | 20,63 | 20,26 | 20,37 | -0,83% | 1.448.387,00 |
| 25.08.2025 | 20,71 | 21,02 | 20,43 | 20,54 | -1,20% | 1.146.509,00 |
| 22.08.2025 | 20,51 | 21,07 | 20,40 | 20,79 | 1,66% | 1.229.167,00 |
| 21.08.2025 | 20,91 | 20,91 | 20,43 | 20,45 | -2,53% | 911.286,00 |
| 20.08.2025 | 21,09 | 21,15 | 20,74 | 20,98 | -0,33% | 1.132.668,00 |
| 19.08.2025 | 20,26 | 21,06 | 20,02 | 21,05 | 1,84% | 1.397.152,00 |
| 18.08.2025 | 20,75 | 20,88 | 20,56 | 20,67 | -0,72% | 717.945,00 |
| 15.08.2025 | 20,60 | 21,10 | 20,40 | 20,82 | 1,76% | 950.891,00 |
| 14.08.2025 | 20,60 | 20,72 | 20,45 | 20,46 | -0,97% | 965.510,00 |
| 13.08.2025 | 20,72 | 20,88 | 20,30 | 20,66 | -0,19% | 994.160,00 |
| 12.08.2025 | 20,26 | 20,81 | 19,88 | 20,70 | 2,53% | 1.280.631,00 |
| 11.08.2025 | 20,65 | 20,65 | 19,95 | 20,19 | -1,51% | 827.373,00 |
| 08.08.2025 | 20,23 | 21,08 | 20,17 | 20,50 | 2,50% | 1.575.509,00 |
| 07.08.2025 | 21,53 | 21,65 | 19,92 | 20,00 | 2,04% | 2.005.518,00 |
| 06.08.2025 | 20,26 | 20,66 | 19,48 | 19,60 | -2,54% | 2.189.383,00 |
| 05.08.2025 | 19,66 | 20,16 | 19,52 | 20,11 | 2,29% | 735.816,00 |
| 04.08.2025 | 19,82 | 19,82 | 19,27 | 19,66 | 0,25% | 558.478,00 |
| 01.08.2025 | 19,88 | 19,98 | 19,45 | 19,61 | -2,15% | 705.236,00 |
| 31.07.2025 | 19,60 | 20,13 | 19,45 | 20,04 | 1,21% | 636.092,00 |
| 30.07.2025 | 20,06 | 20,13 | 19,59 | 19,80 | -0,80% | 568.009,00 |
| 29.07.2025 | 20,15 | 20,36 | 19,82 | 19,96 | -0,80% | 597.344,00 |
| 28.07.2025 | 20,56 | 20,66 | 20,10 | 20,12 | -2,94% | 971.877,00 |
| 25.07.2025 | 20,03 | 21,02 | 19,94 | 20,73 | 3,81% | 1.114.180,00 |
| 24.07.2025 | 19,77 | 20,07 | 19,65 | 19,97 | 0,76% | 886.333,00 |
| 23.07.2025 | 19,74 | 20,02 | 19,73 | 19,82 | 0,46% | 964.959,00 |
| 22.07.2025 | 20,12 | 20,61 | 19,73 | 19,73 | -2,52% | 1.097.165,00 |
| 21.07.2025 | 20,81 | 20,81 | 20,17 | 20,24 | -2,74% | 927.658,00 |