23,500€
1,29%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 23,30 | 23,70 | 22,90 | 23,60 | 0,43% | - |
| 12.06.2026 | 23,10 | 23,50 | 22,90 | 23,50 | 0,86% | - |
| 11.06.2026 | 23,00 | 23,70 | 22,90 | 23,30 | 3,56% | - |
| 10.06.2026 | 21,70 | 22,50 | 21,50 | 22,50 | 3,69% | - |
| 09.06.2026 | 21,50 | 21,90 | 21,30 | 21,70 | 2,84% | - |
| 08.06.2026 | 20,05 | 21,10 | 19,90 | 21,10 | 4,46% | - |
| 05.06.2026 | 19,85 | 20,20 | 19,75 | 20,20 | 1,76% | - |
| 04.06.2026 | 18,70 | 19,85 | 18,70 | 19,85 | 6,15% | - |
| 03.06.2026 | 18,35 | 18,75 | 18,25 | 18,70 | 1,36% | - |
| 02.06.2026 | 18,15 | 18,75 | 18,05 | 18,45 | 1,10% | - |
| 01.06.2026 | 18,10 | 18,30 | 17,85 | 18,25 | 1,11% | - |
| 29.05.2026 | 18,70 | 18,70 | 18,05 | 18,05 | -2,70% | - |
| 28.05.2026 | 18,25 | 18,55 | 17,95 | 18,55 | 1,09% | - |
| 27.05.2026 | 18,25 | 18,65 | 18,05 | 18,35 | 0,55% | - |
| 26.05.2026 | 18,60 | 18,75 | 18,15 | 18,25 | -2,14% | - |
| 25.05.2026 | 18,65 | 18,65 | 18,60 | 18,65 | 0,54% | - |
| 22.05.2026 | 18,25 | 18,65 | 18,10 | 18,55 | 2,20% | - |
| 21.05.2026 | 18,30 | 18,85 | 18,15 | 18,15 | -1,09% | - |
| 20.05.2026 | 18,10 | 18,45 | 17,90 | 18,35 | 1,10% | - |
| 19.05.2026 | 18,05 | 18,25 | 17,90 | 18,15 | 0,55% | - |
| 18.05.2026 | 17,70 | 18,35 | 17,35 | 18,05 | 1,12% | - |
| 15.05.2026 | 18,20 | 18,35 | 17,65 | 17,85 | -2,19% | - |
| 14.05.2026 | 17,65 | 18,45 | 17,55 | 18,25 | 3,40% | - |
| 13.05.2026 | 16,70 | 17,65 | 16,60 | 17,65 | 5,37% | - |
| 12.05.2026 | 16,90 | 16,95 | 16,55 | 16,75 | -0,59% | - |
| 11.05.2026 | 17,25 | 17,55 | 16,85 | 16,85 | -2,32% | - |
| 08.05.2026 | 18,60 | 18,75 | 17,25 | 17,25 | -7,01% | - |
| 07.05.2026 | 18,05 | 18,85 | 17,25 | 18,55 | 11,75% | - |
| 06.05.2026 | 16,60 | 18,35 | 16,60 | 16,60 | -0,30% | - |
| 05.05.2026 | 17,30 | 17,35 | 16,65 | 16,65 | -3,48% | - |
| 04.05.2026 | 17,55 | 17,60 | 17,15 | 17,25 | -1,15% | - |
| 30.04.2026 | 17,50 | 17,70 | 17,35 | 17,45 | -0,57% | - |
| 29.04.2026 | 17,60 | 17,70 | 17,55 | 17,55 | 0,00% | - |
| 28.04.2026 | 17,30 | 17,60 | 17,20 | 17,55 | 1,74% | - |
| 27.04.2026 | 17,45 | 17,65 | 17,25 | 17,25 | -1,71% | - |
| 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% | - |