15,933€
-0,88%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 15,03 | 16,19 | 14,97 | 15,90 | -1,10% | - |
| 12.02.2026 | 15,68 | 16,53 | 13,60 | 16,08 | 3,38% | - |
| 11.02.2026 | 15,72 | 15,88 | 15,52 | 15,55 | -1,57% | - |
| 10.02.2026 | 15,85 | 15,91 | 15,69 | 15,80 | -0,39% | - |
| 09.02.2026 | 15,82 | 15,89 | 15,40 | 15,86 | 0,87% | - |
| 06.02.2026 | 15,78 | 15,94 | 15,67 | 15,72 | -0,68% | - |
| 05.02.2026 | 15,77 | 15,97 | 15,65 | 15,83 | 0,49% | - |
| 04.02.2026 | 15,85 | 15,90 | 15,51 | 15,75 | 0,50% | - |
| 03.02.2026 | 15,68 | 15,85 | 15,49 | 15,68 | -0,08% | - |
| 02.02.2026 | 15,50 | 15,91 | 15,48 | 15,69 | 0,38% | - |
| 30.01.2026 | 15,62 | 15,73 | 15,50 | 15,63 | 0,55% | - |
| 29.01.2026 | 15,41 | 15,73 | 15,38 | 15,54 | 0,54% | - |
| 28.01.2026 | 15,56 | 15,60 | 15,29 | 15,46 | -0,74% | - |
| 27.01.2026 | 15,71 | 15,76 | 15,42 | 15,58 | -0,63% | - |
| 26.01.2026 | 16,91 | 17,01 | 15,25 | 15,67 | -7,75% | - |
| 23.01.2026 | 17,09 | 17,17 | 16,96 | 16,99 | -0,82% | - |
| 22.01.2026 | 17,00 | 17,28 | 16,98 | 17,13 | 1,04% | - |
| 21.01.2026 | 17,23 | 17,29 | 16,78 | 16,95 | -0,98% | - |
| 20.01.2026 | 16,95 | 17,86 | 16,77 | 17,12 | 0,20% | - |
| 19.01.2026 | 17,05 | 17,10 | 17,00 | 17,09 | -1,01% | - |
| 16.01.2026 | 17,18 | 17,31 | 17,00 | 17,26 | 0,64% | - |
| 15.01.2026 | 17,12 | 17,41 | 17,04 | 17,15 | 0,18% | - |
| 14.01.2026 | 17,08 | 17,23 | 16,71 | 17,12 | -0,35% | - |
| 13.01.2026 | 17,30 | 17,35 | 17,09 | 17,18 | -1,05% | - |
| 12.01.2026 | 17,32 | 17,53 | 17,22 | 17,36 | -0,26% | - |
| 09.01.2026 | 16,92 | 17,47 | 16,91 | 17,41 | 3,13% | - |
| 08.01.2026 | 16,17 | 16,96 | 16,14 | 16,88 | 4,05% | - |
| 07.01.2026 | 16,23 | 16,31 | 15,98 | 16,22 | 0,05% | - |
| 06.01.2026 | 16,73 | 16,81 | 15,90 | 16,22 | -3,47% | - |
| 05.01.2026 | 16,29 | 16,93 | 16,20 | 16,80 | 4,14% | - |
| 02.01.2026 | 16,28 | 16,39 | 16,07 | 16,13 | -0,80% | - |
| 30.12.2025 | 16,42 | 16,46 | 16,26 | 16,26 | -0,49% | - |
| 29.12.2025 | 16,31 | 16,34 | 16,29 | 16,34 | 0,32% | - |
| 23.12.2025 | 16,42 | 16,48 | 16,17 | 16,29 | 0,64% | - |
| 22.12.2025 | 16,22 | 16,51 | 16,00 | 16,19 | -0,66% | - |
| 19.12.2025 | 16,70 | 16,77 | 16,29 | 16,29 | -2,66% | - |
| 18.12.2025 | 16,56 | 16,87 | 16,56 | 16,74 | 1,50% | - |
| 17.12.2025 | 16,26 | 16,59 | 16,16 | 16,49 | 1,77% | - |
| 16.12.2025 | 16,12 | 16,54 | 16,05 | 16,20 | 0,76% | - |
| 15.12.2025 | 16,15 | 16,34 | 16,06 | 16,08 | -0,30% | - |
| 12.12.2025 | 16,17 | 16,35 | 15,91 | 16,13 | 0,96% | - |
| 11.12.2025 | 15,83 | 16,07 | 15,73 | 15,98 | -1,10% | - |
| 10.12.2025 | 16,13 | 16,27 | 16,05 | 16,15 | 0,17% | - |
| 09.12.2025 | 15,97 | 16,28 | 15,89 | 16,13 | 0,14% | - |
| 08.12.2025 | 16,00 | 16,18 | 15,99 | 16,10 | 0,58% | - |
| 05.12.2025 | 15,96 | 16,26 | 15,90 | 16,01 | 1,36% | - |
| 04.12.2025 | 15,98 | 16,06 | 15,74 | 15,80 | -0,71% | - |
| 03.12.2025 | 15,74 | 16,00 | 15,65 | 15,91 | 0,72% | - |
| 02.12.2025 | 15,44 | 15,84 | 15,41 | 15,80 | 2,33% | - |
| 01.12.2025 | 15,50 | 15,71 | 15,40 | 15,44 | 5,09% | - |
| 28.11.2025 | 15,45 | 15,67 | 14,68 | 14,69 | -5,42% | - |
| 26.11.2025 | 15,35 | 15,64 | 15,30 | 15,53 | 1,34% | - |
| 25.11.2025 | 15,02 | 15,40 | 15,00 | 15,33 | 2,37% | - |
| 24.11.2025 | 14,83 | 15,12 | 14,74 | 14,97 | -0,02% | - |
| 21.11.2025 | 14,53 | 15,00 | 14,49 | 14,97 | 1,82% | - |
| 20.11.2025 | 14,65 | 14,81 | 14,40 | 14,71 | 4,92% | - |
| 19.11.2025 | 13,93 | 14,15 | 13,90 | 14,02 | 0,73% | - |
| 18.11.2025 | 13,92 | 14,06 | 13,78 | 13,91 | -2,74% | - |
| 17.11.2025 | 14,83 | 14,88 | 14,23 | 14,31 | -2,62% | - |
| 14.11.2025 | 14,38 | 14,92 | 14,25 | 14,69 | 0,49% | - |
| 13.11.2025 | 14,77 | 14,82 | 14,50 | 14,62 | -1,73% | - |
| 12.11.2025 | 14,91 | 15,11 | 14,68 | 14,88 | 1,69% | - |
| 11.11.2025 | 15,10 | 15,29 | 14,63 | 14,63 | -3,73% | - |
| 10.11.2025 | 14,69 | 15,80 | 14,66 | 15,20 | 4,88% | - |
| 07.11.2025 | 14,58 | 14,74 | 14,00 | 14,49 | -0,34% | - |
| 06.11.2025 | 15,61 | 15,68 | 13,88 | 14,54 | -10,65% | - |
| 05.11.2025 | 16,05 | 16,55 | 15,99 | 16,27 | 0,89% | - |
| 04.11.2025 | 16,25 | 16,45 | 15,95 | 16,13 | -1,05% | - |
| 03.11.2025 | 15,95 | 16,56 | 15,79 | 16,30 | 1,29% | - |
| 31.10.2025 | 15,84 | 16,40 | 15,74 | 16,09 | 1,74% | - |
| 30.10.2025 | 16,07 | 16,22 | 15,80 | 15,82 | -5,16% | - |
| 29.10.2025 | 15,80 | 16,68 | 15,45 | 16,68 | 5,94% | - |
| 28.10.2025 | 15,93 | 16,08 | 15,60 | 15,74 | -1,32% | - |
| 27.10.2025 | 16,26 | 16,33 | 15,67 | 15,95 | -0,78% | - |
| 24.10.2025 | 16,17 | 16,31 | 15,93 | 16,08 | -0,67% | - |
| 23.10.2025 | 15,89 | 16,29 | 15,79 | 16,18 | 3,67% | - |
| 22.10.2025 | 15,76 | 16,11 | 15,61 | 15,61 | -1,11% | - |
| 21.10.2025 | 15,49 | 15,94 | 15,46 | 15,79 | 2,04% | - |
| 20.10.2025 | 15,44 | 15,58 | 15,21 | 15,47 | 0,89% | - |
| 17.10.2025 | 15,07 | 15,42 | 14,98 | 15,33 | -0,78% | - |
| 16.10.2025 | 15,44 | 15,52 | 15,43 | 15,45 | 0,67% | - |
| 15.10.2025 | 15,66 | 15,83 | 15,35 | 15,35 | -1,48% | - |
| 14.10.2025 | 15,42 | 15,82 | 15,29 | 15,58 | 0,29% | - |
| 13.10.2025 | 15,61 | 15,77 | 15,38 | 15,54 | 0,81% | - |
| 10.10.2025 | 15,85 | 15,95 | 15,38 | 15,41 | -2,50% | - |
| 09.10.2025 | 16,13 | 16,27 | 15,78 | 15,81 | -1,53% | - |
| 08.10.2025 | 16,30 | 16,45 | 15,99 | 16,05 | -1,77% | 300,00 |
| 07.10.2025 | 16,31 | 16,51 | 16,05 | 16,34 | 0,18% | - |
| 06.10.2025 | 16,92 | 17,04 | 16,25 | 16,31 | -2,39% | - |
| 03.10.2025 | 16,55 | 17,06 | 16,54 | 16,71 | 0,45% | - |
| 02.10.2025 | 17,50 | 17,66 | 16,63 | 16,64 | -5,51% | - |
| 01.10.2025 | 17,30 | 17,93 | 17,16 | 17,61 | -4,67% | - |
| 30.09.2025 | 18,33 | 18,47 | 18,29 | 18,47 | 0,90% | - |
| 29.09.2025 | 18,43 | 19,06 | 18,30 | 18,30 | -0,19% | - |
| 26.09.2025 | 18,23 | 18,62 | 18,12 | 18,34 | -0,54% | - |
| 25.09.2025 | 18,33 | 18,63 | 18,30 | 18,44 | 1,14% | - |
| 24.09.2025 | 18,02 | 18,29 | 18,01 | 18,23 | 0,70% | - |
| 23.09.2025 | 17,94 | 18,54 | 17,92 | 18,10 | 0,84% | - |
| 22.09.2025 | 17,79 | 18,01 | 17,65 | 17,95 | 1,13% | - |
| 19.09.2025 | 17,79 | 18,07 | 17,69 | 17,75 | 0,12% | - |