32,280$
2,57%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 31,29 | 32,76 | 30,55 | 32,28 | 2,57% | 1.771.443,00 |
| 22.09.2026 | 32,63 | 33,00 | 30,70 | 31,47 | -2,90% | 2.402.493,00 |
| 21.09.2026 | 35,01 | 35,39 | 32,29 | 32,41 | -8,00% | 1.975.283,00 |
| 18.09.2026 | 35,92 | 36,55 | 35,09 | 35,23 | -0,87% | 3.637.087,00 |
| 17.09.2026 | 35,02 | 35,60 | 35,02 | 35,54 | 1,75% | 1.248.742,00 |
| 16.09.2026 | 35,01 | 35,76 | 34,76 | 34,93 | -1,27% | 2.296.524,00 |
| 15.09.2026 | 34,34 | 36,07 | 33,71 | 35,38 | 3,36% | 1.797.712,00 |
| 14.09.2026 | 34,75 | 35,26 | 34,04 | 34,23 | -2,00% | 1.355.205,00 |
| 11.09.2026 | 34,02 | 35,07 | 34,02 | 34,93 | 1,51% | 1.978.014,00 |
| 10.09.2026 | 34,41 | 34,68 | 34,13 | 34,41 | 0,12% | 1.449.783,00 |
| 09.09.2026 | 35,09 | 35,30 | 33,73 | 34,37 | -1,94% | 2.182.046,00 |
| 08.09.2026 | 34,49 | 35,26 | 34,17 | 35,05 | 0,98% | 1.821.002,00 |
| 04.09.2026 | 33,46 | 34,86 | 33,15 | 34,71 | 3,12% | 1.038.311,00 |
| 03.09.2026 | 32,31 | 34,15 | 32,28 | 33,66 | 3,22% | 1.002.445,00 |
| 02.09.2026 | 32,87 | 33,31 | 32,17 | 32,61 | -0,34% | 846.151,00 |
| 01.09.2026 | 33,44 | 33,45 | 31,73 | 32,72 | -1,51% | 1.451.797,00 |
| 31.08.2026 | 33,51 | 33,99 | 33,06 | 33,22 | -1,75% | 1.187.199,00 |
| 28.08.2026 | 33,85 | 34,40 | 33,64 | 33,81 | 0,06% | 1.074.174,00 |
| 27.08.2026 | 33,49 | 33,96 | 32,95 | 33,79 | -0,59% | 1.114.614,00 |
| 26.08.2026 | 33,13 | 34,16 | 32,99 | 33,99 | 2,56% | 1.567.659,00 |
| 25.08.2026 | 33,72 | 33,92 | 32,83 | 33,14 | -2,07% | 986.779,00 |
| 24.08.2026 | 34,00 | 34,50 | 33,70 | 33,84 | -0,50% | 1.349.493,00 |
| 21.08.2026 | 33,70 | 34,05 | 33,05 | 34,01 | 1,49% | 2.437.385,00 |
| 20.08.2026 | 32,00 | 33,60 | 31,85 | 33,51 | 4,75% | 1.727.341,00 |
| 19.08.2026 | 32,53 | 32,53 | 31,01 | 31,99 | -1,27% | 1.141.579,00 |
| 18.08.2026 | 33,38 | 33,44 | 32,31 | 32,40 | -3,51% | 1.084.907,00 |
| 17.08.2026 | 33,46 | 34,05 | 33,07 | 33,58 | 2,32% | 1.773.443,00 |
| 14.08.2026 | 31,56 | 33,06 | 31,56 | 32,82 | 3,86% | 1.803.426,00 |
| 13.08.2026 | 33,53 | 34,06 | 31,52 | 31,60 | -5,95% | 1.821.852,00 |
| 12.08.2026 | 33,90 | 34,66 | 33,00 | 33,60 | -0,94% | 2.921.569,00 |
| 11.08.2026 | 33,19 | 34,43 | 32,66 | 33,92 | 2,79% | 1.724.036,00 |
| 10.08.2026 | 33,97 | 34,86 | 32,93 | 33,00 | 2,26% | 1.629.301,00 |
| 07.08.2026 | 32,34 | 32,77 | 31,76 | 32,27 | 0,09% | 803.645,00 |
| 06.08.2026 | 28,82 | 34,00 | 28,50 | 32,24 | 3,23% | 2.609.347,00 |
| 05.08.2026 | 30,97 | 32,40 | 30,54 | 31,23 | 3,58% | 2.567.670,00 |
| 04.08.2026 | 29,87 | 30,58 | 29,87 | 30,15 | -0,50% | 842.215,00 |
| 03.08.2026 | 29,74 | 30,82 | 29,71 | 30,30 | 1,34% | 687.015,00 |
| 31.07.2026 | 29,93 | 30,55 | 29,53 | 29,90 | 0,34% | 1.064.589,00 |
| 30.07.2026 | 29,78 | 30,09 | 29,46 | 29,80 | 0,17% | 620.711,00 |
| 29.07.2026 | 30,66 | 30,80 | 29,67 | 29,75 | -2,87% | 725.231,00 |
| 28.07.2026 | 30,99 | 31,53 | 30,56 | 30,63 | -1,86% | 660.503,00 |
| 27.07.2026 | 31,61 | 31,71 | 30,92 | 31,21 | -0,45% | 996.913,00 |
| 24.07.2026 | 31,81 | 32,54 | 31,25 | 31,35 | -0,95% | 590.762,00 |
| 23.07.2026 | 31,70 | 32,32 | 31,04 | 31,65 | -1,65% | 1.456.316,00 |
| 22.07.2026 | 32,10 | 32,47 | 31,61 | 32,18 | 0,31% | 941.635,00 |
| 21.07.2026 | 32,15 | 32,69 | 31,62 | 32,08 | 0,72% | 818.886,00 |
| 20.07.2026 | 30,66 | 32,20 | 30,66 | 31,85 | 3,92% | 874.373,00 |
| 17.07.2026 | 30,32 | 30,75 | 30,06 | 30,65 | 0,00% | 983.332,00 |
| 16.07.2026 | 31,29 | 31,59 | 30,61 | 30,65 | -1,42% | 653.963,00 |
| 15.07.2026 | 31,43 | 31,60 | 31,02 | 31,09 | -0,86% | 605.750,00 |
| 14.07.2026 | 31,62 | 31,88 | 31,25 | 31,36 | -0,22% | 806.001,00 |
| 13.07.2026 | 32,00 | 32,30 | 30,99 | 31,43 | -1,44% | 853.370,00 |
| 10.07.2026 | 31,20 | 31,97 | 31,10 | 31,89 | 1,95% | 753.505,00 |
| 09.07.2026 | 30,80 | 31,78 | 30,72 | 31,28 | 2,16% | 1.450.298,00 |
| 08.07.2026 | 29,06 | 30,63 | 28,70 | 30,62 | 4,51% | 1.563.450,00 |
| 07.07.2026 | 31,00 | 31,82 | 29,10 | 29,30 | -3,68% | 1.778.204,00 |
| 06.07.2026 | 32,30 | 32,60 | 29,58 | 30,42 | -1,97% | 2.744.276,00 |
| 02.07.2026 | 31,07 | 31,66 | 30,45 | 31,03 | 0,06% | 794.335,00 |
| 01.07.2026 | 30,67 | 31,55 | 30,42 | 31,01 | 2,07% | 1.366.314,00 |
| 30.06.2026 | 30,17 | 30,85 | 29,63 | 30,38 | 0,30% | 911.140,00 |
| 29.06.2026 | 30,82 | 31,05 | 30,06 | 30,29 | -1,56% | 1.136.223,00 |
| 26.06.2026 | 30,27 | 30,95 | 29,55 | 30,77 | 4,73% | 2.628.746,00 |
| 25.06.2026 | 29,73 | 29,86 | 29,03 | 29,38 | -1,41% | 1.081.643,00 |
| 24.06.2026 | 30,02 | 30,40 | 29,63 | 29,80 | 0,24% | 1.192.384,00 |
| 23.06.2026 | 29,47 | 30,77 | 29,16 | 29,73 | 0,27% | 1.886.428,00 |
| 22.06.2026 | 28,75 | 30,45 | 28,62 | 29,65 | 2,60% | 1.867.717,00 |
| 18.06.2026 | 28,23 | 28,96 | 27,91 | 28,90 | 2,59% | 2.773.621,00 |
| 17.06.2026 | 27,85 | 28,62 | 27,46 | 28,17 | 1,04% | 1.704.722,00 |
| 16.06.2026 | 27,77 | 27,98 | 26,87 | 27,88 | 0,40% | 1.231.946,00 |
| 15.06.2026 | 26,72 | 27,85 | 26,56 | 27,77 | 2,47% | 1.476.001,00 |
| 12.06.2026 | 26,70 | 27,20 | 26,40 | 27,10 | 0,93% | 920.148,00 |
| 11.06.2026 | 26,45 | 27,29 | 26,29 | 26,85 | 1,51% | 1.312.619,00 |
| 10.06.2026 | 25,29 | 26,97 | 25,08 | 26,45 | 5,04% | 2.275.627,00 |
| 09.06.2026 | 24,95 | 25,40 | 24,56 | 25,18 | 1,86% | 1.445.030,00 |
| 08.06.2026 | 23,27 | 24,94 | 23,00 | 24,72 | 6,51% | 1.700.320,00 |
| 05.06.2026 | 23,10 | 23,43 | 22,74 | 23,21 | 0,65% | 789.060,00 |
| 04.06.2026 | 22,00 | 23,10 | 21,85 | 23,06 | 6,22% | 1.368.659,00 |
| 03.06.2026 | 21,21 | 21,90 | 21,13 | 21,71 | 1,69% | 736.160,00 |
| 02.06.2026 | 21,00 | 21,81 | 20,97 | 21,35 | 0,66% | 901.611,00 |
| 01.06.2026 | 21,00 | 21,45 | 20,77 | 21,21 | 0,62% | 771.333,00 |
| 29.05.2026 | 21,49 | 21,69 | 21,03 | 21,08 | -3,17% | 1.158.146,00 |
| 28.05.2026 | 21,05 | 21,79 | 20,86 | 21,77 | 2,74% | 714.966,00 |
| 27.05.2026 | 21,54 | 21,74 | 21,04 | 21,19 | 0,00% | 669.719,00 |
| 26.05.2026 | 21,33 | 21,81 | 21,09 | 21,19 | -1,44% | 1.522.620,00 |
| 22.05.2026 | 21,04 | 21,63 | 21,02 | 21,50 | 1,80% | 661.179,00 |
| 21.05.2026 | 21,19 | 21,89 | 21,10 | 21,12 | -1,26% | 853.816,00 |
| 20.05.2026 | 21,04 | 21,42 | 20,79 | 21,39 | 1,81% | 732.464,00 |
| 19.05.2026 | 21,00 | 21,19 | 20,74 | 21,01 | -0,05% | 631.579,00 |
| 18.05.2026 | 20,74 | 21,37 | 20,74 | 21,02 | 1,35% | 711.422,00 |
| 15.05.2026 | 21,19 | 21,31 | 20,51 | 20,74 | -2,40% | 1.609.375,00 |
| 14.05.2026 | 20,82 | 21,51 | 20,55 | 21,25 | 3,16% | 1.090.840,00 |
| 13.05.2026 | 19,37 | 20,68 | 19,31 | 20,60 | 5,10% | 1.079.120,00 |
| 12.05.2026 | 19,87 | 19,87 | 19,35 | 19,60 | -1,41% | 1.066.272,00 |
| 11.05.2026 | 20,28 | 20,72 | 19,82 | 19,88 | -2,21% | 1.441.173,00 |
| 08.05.2026 | 21,59 | 22,09 | 20,31 | 20,33 | -6,83% | 1.963.097,00 |
| 07.05.2026 | 21,60 | 22,20 | 20,30 | 21,82 | 3,07% | 2.645.188,00 |
| 06.05.2026 | 19,76 | 21,52 | 19,76 | 21,17 | 9,01% | 1.800.880,00 |
| 05.05.2026 | 20,09 | 20,30 | 19,42 | 19,42 | -3,62% | 1.162.038,00 |
| 04.05.2026 | 20,44 | 20,44 | 19,99 | 20,15 | -2,09% | 576.497,00 |
| 01.05.2026 | 20,64 | 20,70 | 20,25 | 20,58 | 0,59% | 631.994,00 |