17,450€
-0,29%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17,15 | 17,75 | 17,05 | 17,55 | 2,33% | - |
| 23.04.2026 | 17,35 | 17,60 | 17,15 | 17,15 | -1,15% | - |
| 22.04.2026 | 17,60 | 17,80 | 17,25 | 17,35 | -1,14% | - |
| 21.04.2026 | 17,55 | 17,75 | 17,45 | 17,55 | 0,57% | - |
| 20.04.2026 | 17,30 | 17,55 | 17,25 | 17,45 | 0,29% | - |
| 17.04.2026 | 17,20 | 17,45 | 17,10 | 17,40 | 1,46% | - |
| 16.04.2026 | 17,00 | 17,15 | 16,95 | 17,15 | 0,59% | - |
| 15.04.2026 | 16,90 | 17,10 | 16,85 | 17,05 | 0,89% | - |
| 14.04.2026 | 16,90 | 17,25 | 16,80 | 16,90 | 0,00% | - |
| 13.04.2026 | 16,95 | 17,05 | 16,65 | 16,90 | -0,29% | - |
| 10.04.2026 | 17,30 | 17,35 | 16,85 | 16,95 | -1,74% | - |
| 09.04.2026 | 17,45 | 17,55 | 17,25 | 17,25 | -1,15% | - |
| 08.04.2026 | 17,50 | 17,55 | 16,95 | 17,45 | 1,16% | - |
| 07.04.2026 | 17,45 | 17,60 | 17,05 | 17,25 | -2,92% | - |
| 02.04.2026 | 16,39 | 17,77 | 16,33 | 17,77 | 7,62% | - |
| 01.04.2026 | 16,39 | 16,59 | 15,90 | 16,51 | 0,87% | - |
| 31.03.2026 | 16,78 | 16,82 | 16,25 | 16,37 | -1,04% | - |
| 30.03.2026 | 16,92 | 17,21 | 16,54 | 16,54 | -1,99% | 26.955,00 |
| 27.03.2026 | 17,21 | 17,22 | 16,80 | 16,88 | -1,91% | - |
| 26.03.2026 | 17,53 | 17,54 | 17,12 | 17,20 | 0,15% | 13.110,00 |
| 25.03.2026 | 17,25 | 17,65 | 17,18 | 17,18 | -0,36% | - |
| 24.03.2026 | 17,45 | 17,80 | 17,18 | 17,24 | -1,15% | - |
| 23.03.2026 | 16,70 | 17,59 | 16,66 | 17,44 | 3,47% | - |
| 20.03.2026 | 17,19 | 17,23 | 16,78 | 16,86 | -2,05% | - |
| 19.03.2026 | 17,63 | 17,70 | 17,14 | 17,21 | -2,44% | - |
| 18.03.2026 | 17,64 | 17,97 | 17,26 | 17,64 | 0,70% | - |
| 17.03.2026 | 16,46 | 17,61 | 16,36 | 17,52 | 6,14% | - |
| 16.03.2026 | 16,04 | 16,69 | 15,76 | 16,50 | 3,59% | - |
| 13.03.2026 | 15,33 | 15,99 | 15,18 | 15,93 | 3,96% | - |
| 12.03.2026 | 15,02 | 15,52 | 14,93 | 15,32 | 1,41% | - |
| 11.03.2026 | 15,27 | 15,36 | 14,97 | 15,11 | -1,20% | - |
| 10.03.2026 | 15,38 | 15,48 | 14,75 | 15,29 | -0,47% | - |
| 09.03.2026 | 15,36 | 15,53 | 15,07 | 15,37 | -1,51% | - |
| 06.03.2026 | 15,87 | 15,88 | 15,27 | 15,60 | -1,56% | - |
| 05.03.2026 | 15,87 | 15,95 | 15,61 | 15,85 | -0,06% | - |
| 04.03.2026 | 15,73 | 15,93 | 15,47 | 15,86 | 0,53% | - |
| 03.03.2026 | 15,46 | 15,83 | 15,30 | 15,78 | 1,38% | - |
| 02.03.2026 | 14,89 | 15,73 | 14,85 | 15,56 | 4,01% | - |
| 27.02.2026 | 14,73 | 15,15 | 14,46 | 14,96 | 0,99% | - |
| 26.02.2026 | 14,50 | 14,91 | 14,50 | 14,81 | 1,88% | - |
| 25.02.2026 | 13,96 | 14,62 | 13,80 | 14,54 | 3,93% | - |
| 24.02.2026 | 13,78 | 14,09 | 13,67 | 13,99 | 1,83% | - |
| 23.02.2026 | 14,08 | 14,19 | 13,34 | 13,74 | -3,25% | - |
| 20.02.2026 | 15,85 | 15,88 | 13,93 | 14,20 | -10,37% | - |
| 19.02.2026 | 15,75 | 15,96 | 15,68 | 15,84 | 0,67% | - |
| 18.02.2026 | 15,79 | 16,03 | 15,65 | 15,74 | -0,20% | - |
| 17.02.2026 | 15,94 | 16,26 | 15,52 | 15,77 | -1,24% | - |
| 16.02.2026 | 15,96 | 16,02 | 15,95 | 15,97 | 0,44% | - |
| 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% | - |