17,013€
0,34%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 17,00 | 17,11 | 16,99 | 17,02 | 0,40% | - |
| 01.08.2025 | 17,48 | 17,48 | 16,88 | 16,96 | -3,28% | - |
| 31.07.2025 | 17,36 | 17,62 | 17,07 | 17,53 | 1,15% | - |
| 30.07.2025 | 17,31 | 17,59 | 17,16 | 17,33 | 0,26% | - |
| 29.07.2025 | 17,42 | 17,67 | 17,17 | 17,29 | -0,46% | - |
| 28.07.2025 | 17,74 | 18,12 | 17,35 | 17,37 | -1,74% | - |
| 25.07.2025 | 17,02 | 17,97 | 16,99 | 17,67 | 4,06% | - |
| 24.07.2025 | 16,80 | 17,10 | 16,65 | 16,98 | 0,91% | - |
| 23.07.2025 | 16,86 | 17,07 | 16,83 | 16,83 | 0,12% | - |
| 22.07.2025 | 17,31 | 17,62 | 16,74 | 16,81 | -2,89% | - |
| 21.07.2025 | 17,92 | 18,05 | 17,23 | 17,31 | -3,38% | - |
| 18.07.2025 | 18,42 | 18,50 | 17,88 | 17,92 | -2,60% | - |
| 17.07.2025 | 18,41 | 18,71 | 18,34 | 18,39 | 0,11% | - |
| 16.07.2025 | 18,25 | 18,87 | 18,13 | 18,37 | 0,22% | - |
| 15.07.2025 | 18,91 | 19,19 | 18,33 | 18,33 | -3,12% | - |
| 14.07.2025 | 18,69 | 19,08 | 18,68 | 18,92 | 0,92% | - |
| 11.07.2025 | 18,97 | 19,08 | 18,70 | 18,75 | -1,29% | - |
| 10.07.2025 | 18,93 | 19,18 | 18,86 | 19,00 | -0,09% | - |
| 09.07.2025 | 18,81 | 19,04 | 18,46 | 19,01 | 1,04% | - |
| 08.07.2025 | 19,20 | 19,47 | 18,51 | 18,82 | -2,09% | - |
| 07.07.2025 | 18,57 | 19,79 | 18,57 | 19,22 | 4,94% | 400,00 |
| 04.07.2025 | 18,35 | 18,35 | 18,29 | 18,32 | -0,59% | - |
| 03.07.2025 | 17,86 | 18,47 | 17,72 | 18,42 | 3,41% | - |
| 02.07.2025 | 17,90 | 18,07 | 17,29 | 17,82 | -0,38% | - |
| 01.07.2025 | 17,87 | 18,32 | 17,46 | 17,88 | 0,00% | - |
| 30.06.2025 | 17,81 | 18,02 | 17,46 | 17,88 | 0,72% | - |
| 27.06.2025 | 17,45 | 17,81 | 17,35 | 17,76 | 1,25% | 240,00 |
| 26.06.2025 | 17,05 | 17,54 | 17,05 | 17,54 | 1,65% | - |
| 25.06.2025 | 17,55 | 17,63 | 17,22 | 17,25 | -1,59% | - |
| 24.06.2025 | 17,77 | 17,90 | 17,36 | 17,53 | -0,93% | - |
| 23.06.2025 | 17,76 | 17,99 | 17,41 | 17,69 | -0,53% | - |
| 20.06.2025 | 17,87 | 18,17 | 17,76 | 17,79 | -0,02% | - |
| 19.06.2025 | 17,98 | 17,98 | 17,79 | 17,79 | -1,12% | - |
| 18.06.2025 | 17,81 | 18,00 | 17,62 | 17,99 | 1,10% | - |
| 17.06.2025 | 17,69 | 17,99 | 17,58 | 17,80 | -0,73% | - |
| 16.06.2025 | 17,86 | 18,36 | 17,76 | 17,93 | 0,49% | - |
| 13.06.2025 | 18,39 | 18,50 | 17,64 | 17,84 | -3,84% | - |
| 12.06.2025 | 18,53 | 18,68 | 18,32 | 18,55 | -0,59% | - |
| 11.06.2025 | 19,08 | 19,40 | 18,65 | 18,66 | -2,36% | - |
| 10.06.2025 | 19,51 | 19,64 | 19,10 | 19,12 | -2,14% | - |
| 09.06.2025 | 19,22 | 19,91 | 19,22 | 19,53 | 1,31% | 600,00 |
| 06.06.2025 | 18,76 | 19,39 | 18,76 | 19,28 | 2,02% | - |
| 05.06.2025 | 19,09 | 19,39 | 18,03 | 18,90 | -2,01% | - |
| 04.06.2025 | 19,31 | 19,40 | 18,94 | 19,29 | -0,09% | - |
| 03.06.2025 | 19,13 | 19,36 | 18,90 | 19,30 | 0,83% | - |
| 02.06.2025 | 19,23 | 19,44 | 19,06 | 19,15 | -1,01% | - |
| 30.05.2025 | 19,36 | 19,45 | 19,07 | 19,34 | 0,34% | - |
| 29.05.2025 | 19,73 | 19,73 | 19,04 | 19,28 | -0,46% | - |
| 28.05.2025 | 19,79 | 19,91 | 19,32 | 19,37 | -2,16% | - |
| 27.05.2025 | 19,62 | 19,89 | 19,30 | 19,79 | 0,77% | 100,00 |
| 26.05.2025 | 19,52 | 19,75 | 19,52 | 19,64 | 1,00% | - |
| 23.05.2025 | 19,78 | 19,85 | 19,32 | 19,45 | -2,14% | - |
| 22.05.2025 | 19,54 | 19,98 | 19,54 | 19,87 | 0,67% | - |
| 21.05.2025 | 19,84 | 19,99 | 19,59 | 19,74 | -1,36% | - |
| 20.05.2025 | 20,14 | 20,60 | 19,85 | 20,01 | -0,94% | - |
| 19.05.2025 | 19,44 | 20,20 | 19,24 | 20,20 | 2,90% | - |
| 16.05.2025 | 19,54 | 19,75 | 19,36 | 19,63 | 0,15% | - |
| 15.05.2025 | 19,16 | 19,99 | 19,11 | 19,60 | 1,48% | - |
| 14.05.2025 | 19,43 | 19,43 | 18,93 | 19,32 | -0,54% | - |
| 13.05.2025 | 19,24 | 19,71 | 19,24 | 19,42 | -0,30% | - |
| 12.05.2025 | 19,71 | 20,65 | 19,24 | 19,48 | 0,27% | - |
| 09.05.2025 | 19,61 | 19,87 | 19,10 | 19,43 | -0,97% | - |
| 08.05.2025 | 21,11 | 21,18 | 19,53 | 19,62 | -1,95% | - |
| 07.05.2025 | 20,39 | 20,54 | 19,70 | 20,01 | -1,33% | - |
| 06.05.2025 | 20,24 | 20,46 | 19,84 | 20,28 | -0,07% | - |
| 05.05.2025 | 20,08 | 20,40 | 19,93 | 20,29 | 0,20% | - |
| 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% | - |