21,500$
1,80%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21,04 | 21,63 | 21,02 | 21,50 | 1,80% | 648.080,00 |
| 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 |
| 30.04.2026 | 20,48 | 20,72 | 20,30 | 20,46 | -0,39% | 604.565,00 |
| 29.04.2026 | 20,57 | 20,69 | 20,44 | 20,54 | -0,15% | 385.223,00 |
| 28.04.2026 | 20,50 | 20,60 | 20,21 | 20,57 | 1,58% | 482.866,00 |
| 27.04.2026 | 20,36 | 20,70 | 20,21 | 20,25 | -1,27% | 507.709,00 |
| 24.04.2026 | 20,00 | 20,83 | 19,93 | 20,51 | 2,35% | 744.031,00 |
| 23.04.2026 | 20,48 | 20,69 | 20,02 | 20,04 | -1,81% | 441.290,00 |
| 22.04.2026 | 20,69 | 20,89 | 20,24 | 20,41 | -0,78% | 888.167,00 |
| 21.04.2026 | 20,70 | 20,87 | 20,43 | 20,57 | -0,24% | 506.558,00 |
| 20.04.2026 | 20,41 | 20,75 | 20,27 | 20,62 | 0,83% | 988.514,00 |
| 17.04.2026 | 20,23 | 20,59 | 20,23 | 20,45 | 1,14% | 980.319,00 |
| 16.04.2026 | 20,09 | 20,31 | 19,97 | 20,22 | 0,70% | 710.595,00 |
| 15.04.2026 | 19,95 | 20,46 | 19,83 | 20,08 | 0,65% | 661.532,00 |
| 14.04.2026 | 19,93 | 20,31 | 19,87 | 19,95 | 0,10% | 1.348.428,00 |
| 13.04.2026 | 19,85 | 19,96 | 19,45 | 19,93 | 0,05% | 815.693,00 |
| 10.04.2026 | 20,30 | 20,30 | 19,76 | 19,92 | -1,48% | 399.228,00 |
| 09.04.2026 | 20,30 | 20,59 | 20,13 | 20,22 | -0,79% | 525.244,00 |
| 08.04.2026 | 20,26 | 20,40 | 19,78 | 20,38 | 2,00% | 984.389,00 |
| 07.04.2026 | 20,12 | 20,33 | 19,69 | 19,98 | -0,35% | 676.587,00 |
| 06.04.2026 | 20,61 | 20,77 | 19,96 | 20,05 | -2,24% | 1.025.603,00 |
| 02.04.2026 | 18,88 | 20,51 | 18,80 | 20,51 | 7,21% | 1.098.972,00 |
| 01.04.2026 | 18,98 | 19,25 | 18,46 | 19,13 | 1,16% | 792.336,00 |
| 31.03.2026 | 19,15 | 19,32 | 18,69 | 18,91 | -0,84% | 1.170.612,00 |
| 30.03.2026 | 19,42 | 19,51 | 18,95 | 19,07 | -1,90% | 998.590,00 |
| 27.03.2026 | 19,43 | 19,78 | 19,33 | 19,44 | -1,77% | 1.282.600,00 |
| 26.03.2026 | 19,89 | 20,17 | 19,74 | 19,79 | -0,95% | 972.752,00 |
| 25.03.2026 | 19,97 | 20,44 | 19,90 | 19,98 | 0,20% | 1.870.886,00 |
| 24.03.2026 | 20,48 | 20,60 | 19,89 | 19,94 | -1,43% | 2.049.564,00 |
| 23.03.2026 | 19,27 | 20,42 | 19,27 | 20,23 | 3,96% | 1.467.609,00 |
| 20.03.2026 | 19,77 | 19,91 | 19,40 | 19,46 | -2,26% | 4.266.062,00 |
| 19.03.2026 | 20,17 | 20,40 | 19,79 | 19,91 | -1,53% | 1.137.101,00 |
| 18.03.2026 | 20,01 | 20,72 | 19,78 | 20,22 | -0,30% | 1.492.261,00 |
| 17.03.2026 | 19,11 | 20,31 | 19,08 | 20,28 | 6,74% | 2.104.962,00 |
| 16.03.2026 | 18,18 | 19,23 | 17,97 | 19,00 | 4,34% | 1.546.283,00 |
| 13.03.2026 | 17,72 | 18,22 | 17,38 | 18,21 | 3,23% | 802.366,00 |
| 12.03.2026 | 17,60 | 17,88 | 17,22 | 17,64 | 0,86% | 747.019,00 |
| 11.03.2026 | 17,82 | 17,90 | 17,32 | 17,49 | -1,30% | 1.065.642,00 |
| 10.03.2026 | 17,63 | 18,07 | 17,15 | 17,72 | -1,12% | 1.061.646,00 |
| 09.03.2026 | 17,57 | 18,01 | 17,44 | 17,92 | -0,78% | 942.775,00 |
| 06.03.2026 | 18,18 | 18,19 | 17,69 | 18,06 | -1,79% | 807.090,00 |
| 05.03.2026 | 18,40 | 18,51 | 18,09 | 18,39 | -0,38% | 713.896,00 |
| 04.03.2026 | 18,35 | 18,62 | 18,00 | 18,46 | 0,65% | 699.207,00 |
| 03.03.2026 | 17,85 | 18,38 | 17,71 | 18,34 | 0,82% | 1.518.900,00 |
| 02.03.2026 | 17,48 | 18,43 | 17,46 | 18,19 | 2,88% | 1.284.296,00 |
| 27.02.2026 | 17,26 | 17,90 | 17,07 | 17,68 | 1,14% | 1.052.868,00 |
| 26.02.2026 | 17,17 | 17,58 | 17,11 | 17,48 | 1,81% | 989.161,00 |
| 25.02.2026 | 16,51 | 17,27 | 16,24 | 17,17 | 4,25% | 1.098.602,00 |
| 24.02.2026 | 16,10 | 16,60 | 16,09 | 16,47 | 1,60% | 958.969,00 |
| 23.02.2026 | 16,59 | 16,63 | 15,74 | 16,21 | -3,17% | 1.522.444,00 |
| 20.02.2026 | 18,42 | 18,52 | 16,37 | 16,74 | -10,29% | 3.039.519,00 |
| 19.02.2026 | 18,63 | 18,80 | 18,46 | 18,66 | 0,54% | 663.076,00 |
| 18.02.2026 | 18,57 | 18,94 | 18,45 | 18,56 | -0,70% | 762.070,00 |
| 17.02.2026 | 19,16 | 19,30 | 18,35 | 18,69 | -1,22% | 883.959,00 |
| 13.02.2026 | 18,22 | 19,26 | 18,07 | 18,92 | 5,94% | 1.829.830,00 |
| 12.02.2026 | 19,45 | 19,69 | 16,16 | 17,86 | -3,46% | 2.333.685,00 |
| 11.02.2026 | 18,73 | 18,95 | 18,43 | 18,50 | -1,02% | 661.039,00 |
| 10.02.2026 | 18,78 | 18,93 | 18,66 | 18,69 | -1,06% | 507.049,00 |
| 09.02.2026 | 18,61 | 18,93 | 18,35 | 18,89 | 0,91% | 570.555,00 |
| 06.02.2026 | 18,83 | 18,85 | 18,51 | 18,72 | 0,48% | 2.095.813,00 |
| 05.02.2026 | 18,62 | 18,87 | 18,47 | 18,63 | 0,05% | 728.967,00 |
| 04.02.2026 | 18,66 | 18,72 | 18,31 | 18,62 | -0,43% | 840.571,00 |
| 03.02.2026 | 18,30 | 18,70 | 18,27 | 18,70 | 1,03% | 948.791,00 |
| 02.02.2026 | 18,48 | 18,75 | 18,40 | 18,51 | -0,11% | 894.767,00 |
| 30.01.2026 | 18,67 | 18,78 | 18,44 | 18,53 | -1,17% | 1.058.386,00 |
| 29.01.2026 | 18,50 | 18,81 | 18,32 | 18,75 | 1,52% | 1.159.055,00 |
| 28.01.2026 | 18,66 | 18,66 | 18,28 | 18,47 | -1,02% | 723.062,00 |
| 27.01.2026 | 18,61 | 18,77 | 18,43 | 18,66 | 0,00% | 1.190.718,00 |
| 26.01.2026 | 20,08 | 20,20 | 18,12 | 18,66 | -7,30% | 1.813.496,00 |
| 22.01.2026 | 20,01 | 20,29 | 19,96 | 20,13 | 1,36% | 694.418,00 |
| 21.01.2026 | 20,05 | 20,20 | 19,63 | 19,86 | -1,54% | 1.033.403,00 |
| 20.01.2026 | 19,83 | 20,98 | 19,68 | 20,17 | 0,80% | 1.859.908,00 |
| 16.01.2026 | 19,84 | 20,08 | 19,72 | 20,01 | 0,50% | 651.257,00 |
| 15.01.2026 | 19,92 | 20,20 | 19,65 | 19,91 | -0,10% | 654.827,00 |
| 14.01.2026 | 20,02 | 20,12 | 19,45 | 19,93 | -0,05% | 832.358,00 |
| 13.01.2026 | 20,20 | 20,20 | 19,91 | 19,94 | -1,19% | 547.635,00 |
| 12.01.2026 | 20,22 | 20,46 | 20,10 | 20,18 | -0,59% | 697.183,00 |
| 09.01.2026 | 19,79 | 20,33 | 19,74 | 20,30 | 2,99% | 880.591,00 |
| 08.01.2026 | 18,93 | 19,76 | 18,84 | 19,71 | 4,01% | 825.052,00 |
| 07.01.2026 | 19,06 | 19,07 | 18,68 | 18,95 | -0,05% | 691.177,00 |
| 06.01.2026 | 19,45 | 19,45 | 18,57 | 18,96 | -3,36% | 843.071,00 |
| 05.01.2026 | 19,06 | 19,84 | 18,97 | 19,62 | 3,15% | 687.861,00 |
| 02.01.2026 | 19,04 | 19,09 | 18,86 | 19,02 | -0,47% | 649.434,00 |
| 31.12.2025 | 19,22 | 19,25 | 19,01 | 19,11 | -0,10% | 931.139,00 |
| 30.12.2025 | 19,30 | 19,42 | 19,09 | 19,13 | -1,14% | 648.905,00 |
| 29.12.2025 | 19,15 | 19,35 | 19,11 | 19,35 | 0,68% | 580.776,00 |