Aktienkurse zur CoreCivic Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
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%	-
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%	-