Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 20,08 | 20,12 | 20,08 | 20,10 | -0,74% | - |
| 02.05.2025 | 20,11 | 20,51 | 19,83 | 20,25 | 1,36% | - |
| 30.04.2025 | 20,04 | 20,09 | 19,32 | 19,98 | -0,18% | - |
| 29.04.2025 | 19,51 | 20,14 | 19,38 | 20,02 | 3,10% | - |
| 28.04.2025 | 19,48 | 19,96 | 19,14 | 19,41 | -0,80% | - |
| 25.04.2025 | 19,33 | 19,91 | 19,15 | 19,57 | 1,79% | - |
| 24.04.2025 | 18,98 | 19,62 | 18,80 | 19,23 | 0,80% | - |
| 23.04.2025 | 19,28 | 19,49 | 18,88 | 19,07 | 0,54% | - |
| 22.04.2025 | 18,61 | 19,23 | 18,61 | 18,97 | -2,89% | - |
| 17.04.2025 | 19,48 | 19,68 | 19,00 | 19,54 | 1,32% | - |
| 16.04.2025 | 19,27 | 19,54 | 18,96 | 19,28 | -1,58% | - |
| 15.04.2025 | 18,92 | 19,68 | 18,86 | 19,59 | 3,40% | - |
| 14.04.2025 | 18,94 | 19,32 | 18,70 | 18,95 | -0,09% | - |
| 11.04.2025 | 18,65 | 19,07 | 18,07 | 18,96 | 1,91% | - |
| 10.04.2025 | 18,56 | 18,68 | 17,28 | 18,61 | -0,12% | - |
| 09.04.2025 | 16,92 | 19,54 | 16,78 | 18,63 | 6,92% | - |
| 08.04.2025 | 18,16 | 18,54 | 17,21 | 17,43 | -2,53% | - |
| 07.04.2025 | 17,11 | 18,45 | 16,70 | 17,88 | 0,77% | - |
| 04.04.2025 | 18,44 | 18,53 | 17,02 | 17,74 | -4,42% | - |
| 03.04.2025 | 18,00 | 18,84 | 17,60 | 18,56 | -2,70% | - |
| 02.04.2025 | 19,06 | 19,40 | 18,73 | 19,08 | -0,08% | - |
| 01.04.2025 | 18,73 | 19,12 | 18,34 | 19,09 | 1,80% | - |
| 31.03.2025 | 18,83 | 18,86 | 18,22 | 18,75 | -0,11% | - |
| 28.03.2025 | 19,08 | 19,23 | 18,55 | 18,77 | -0,98% | - |
| 27.03.2025 | 18,87 | 19,23 | 18,74 | 18,96 | 0,21% | - |
| 26.03.2025 | 18,73 | 19,08 | 18,60 | 18,92 | 0,95% | - |
| 25.03.2025 | 18,86 | 18,88 | 18,45 | 18,74 | -0,82% | - |
| 24.03.2025 | 18,61 | 19,04 | 18,34 | 18,90 | 1,41% | - |
| 21.03.2025 | 18,91 | 18,92 | 18,54 | 18,63 | -1,23% | - |
| 20.03.2025 | 18,75 | 19,42 | 18,56 | 18,87 | 2,04% | - |
| 19.03.2025 | 18,18 | 18,89 | 18,06 | 18,49 | 1,87% | - |
| 18.03.2025 | 18,36 | 18,56 | 18,12 | 18,15 | -1,18% | - |
| 17.03.2025 | 18,61 | 18,67 | 18,05 | 18,37 | -1,75% | - |
| 14.03.2025 | 18,40 | 18,91 | 18,29 | 18,69 | 2,34% | - |
| 13.03.2025 | 18,51 | 18,67 | 17,93 | 18,27 | -1,40% | - |
| 12.03.2025 | 17,22 | 18,79 | 17,20 | 18,53 | 8,02% | - |
| 11.03.2025 | 17,54 | 17,61 | 16,92 | 17,15 | -1,38% | - |
| 10.03.2025 | 17,54 | 17,78 | 16,97 | 17,39 | -1,17% | - |
| 07.03.2025 | 17,73 | 17,92 | 16,74 | 17,60 | -0,92% | - |
| 06.03.2025 | 18,10 | 18,12 | 17,07 | 17,76 | 4,09% | - |
| 05.03.2025 | 17,18 | 17,34 | 16,66 | 17,06 | 0,32% | - |
| 04.03.2025 | 17,41 | 17,41 | 16,68 | 17,01 | -2,19% | - |
| 03.03.2025 | 17,85 | 18,29 | 17,19 | 17,39 | -3,83% | - |
| 28.02.2025 | 18,22 | 18,28 | 17,57 | 18,08 | -0,57% | - |
| 27.02.2025 | 17,38 | 18,57 | 17,11 | 18,18 | 5,01% | - |
| 26.02.2025 | 17,36 | 17,78 | 17,20 | 17,32 | 0,09% | - |
| 25.02.2025 | 17,41 | 17,44 | 16,85 | 17,30 | -0,80% | - |
| 24.02.2025 | 17,44 | 17,62 | 17,08 | 17,44 | 1,22% | - |
| 21.02.2025 | 17,48 | 17,84 | 16,69 | 17,23 | -2,41% | - |
| 20.02.2025 | 18,31 | 18,51 | 17,66 | 17,66 | -3,81% | - |
| 19.02.2025 | 18,37 | 18,58 | 18,00 | 18,36 | 0,00% | - |
| 18.02.2025 | 18,05 | 18,38 | 17,53 | 18,36 | 1,89% | - |
| 17.02.2025 | 17,97 | 18,03 | 17,95 | 18,02 | 0,46% | - |
| 14.02.2025 | 18,28 | 18,37 | 17,78 | 17,93 | -1,55% | - |
| 13.02.2025 | 18,42 | 19,16 | 18,15 | 18,22 | -1,29% | - |
| 12.02.2025 | 17,41 | 18,76 | 17,25 | 18,45 | 6,03% | - |
| 11.02.2025 | 17,37 | 18,38 | 16,06 | 17,40 | -4,72% | 625,00 |
| 10.02.2025 | 17,90 | 18,48 | 17,81 | 18,27 | 2,38% | 900,00 |
| 07.02.2025 | 18,07 | 18,12 | 17,56 | 17,84 | -1,13% | - |
| 06.02.2025 | 18,56 | 18,81 | 17,70 | 18,04 | -2,44% | - |
| 05.02.2025 | 18,12 | 18,66 | 17,97 | 18,50 | 1,70% | - |
| 04.02.2025 | 19,40 | 19,61 | 17,95 | 18,19 | -6,52% | - |
| 03.02.2025 | 19,68 | 19,79 | 19,24 | 19,45 | -1,29% | - |
| 31.01.2025 | 20,01 | 20,15 | 19,61 | 19,71 | -0,98% | - |
| 30.01.2025 | 19,63 | 20,30 | 19,53 | 19,90 | 1,09% | - |
| 29.01.2025 | 19,37 | 19,91 | 19,31 | 19,69 | 1,69% | 1.000,00 |
| 28.01.2025 | 19,93 | 20,12 | 18,83 | 19,36 | -2,64% | - |
| 27.01.2025 | 20,15 | 20,69 | 19,72 | 19,89 | -1,83% | - |
| 24.01.2025 | 20,70 | 21,06 | 20,00 | 20,26 | -2,50% | - |
| 23.01.2025 | 21,20 | 21,72 | 20,69 | 20,78 | -2,72% | 4.800,00 |
| 22.01.2025 | 21,99 | 22,00 | 20,62 | 21,36 | -3,22% | - |
| 21.01.2025 | 23,27 | 23,97 | 21,15 | 22,07 | -5,10% | 8.282,00 |
| 20.01.2025 | 23,15 | 23,31 | 22,86 | 23,25 | 3,70% | 4.400,00 |
| 17.01.2025 | 22,10 | 22,90 | 22,09 | 22,42 | 1,77% | - |
| 16.01.2025 | 22,21 | 22,62 | 21,98 | 22,03 | -0,50% | - |
| 15.01.2025 | 21,72 | 22,61 | 21,68 | 22,14 | 2,24% | - |
| 14.01.2025 | 21,59 | 21,99 | 21,28 | 21,66 | 0,12% | - |
| 13.01.2025 | 21,59 | 21,78 | 21,04 | 21,63 | 0,32% | - |
| 10.01.2025 | 22,77 | 22,79 | 21,33 | 21,56 | -5,19% | - |
| 09.01.2025 | 22,86 | 22,88 | 22,69 | 22,74 | 2,20% | - |
| 08.01.2025 | 21,24 | 22,28 | 21,05 | 22,25 | 5,03% | - |
| 07.01.2025 | 21,11 | 21,28 | 20,10 | 21,19 | 0,26% | - |
| 06.01.2025 | 21,54 | 21,68 | 21,00 | 21,13 | -1,90% | - |
| 03.01.2025 | 21,19 | 21,69 | 20,79 | 21,54 | 1,80% | - |
| 02.01.2025 | 21,01 | 21,50 | 20,77 | 21,16 | 4,26% | - |
| 30.12.2024 | 20,45 | 20,50 | 20,28 | 20,30 | -0,78% | - |
| 27.12.2024 | 20,91 | 21,09 | 20,35 | 20,46 | 0,64% | - |
| 23.12.2024 | 20,04 | 20,82 | 19,92 | 20,33 | 1,74% | - |
| 20.12.2024 | 20,24 | 20,53 | 19,64 | 19,98 | -1,44% | - |
| 19.12.2024 | 19,80 | 20,60 | 19,77 | 20,27 | 2,42% | - |
| 18.12.2024 | 20,39 | 20,72 | 19,50 | 19,79 | -2,79% | - |
| 17.12.2024 | 20,67 | 20,78 | 20,02 | 20,36 | -1,57% | - |
| 16.12.2024 | 20,83 | 21,08 | 20,37 | 20,69 | -0,62% | 100,00 |
| 13.12.2024 | 21,05 | 21,16 | 20,46 | 20,82 | -1,07% | - |
| 12.12.2024 | 20,76 | 21,31 | 20,65 | 21,04 | 1,03% | - |
| 11.12.2024 | 21,13 | 21,55 | 20,73 | 20,83 | -1,40% | - |
| 10.12.2024 | 20,75 | 22,40 | 20,75 | 21,12 | 1,56% | - |
| 09.12.2024 | 20,38 | 21,16 | 20,18 | 20,80 | 2,06% | 1.020,00 |
| 06.12.2024 | 20,20 | 20,51 | 19,88 | 20,38 | 0,99% | - |
| 05.12.2024 | 20,81 | 21,00 | 20,09 | 20,18 | -3,05% | - |