28,500€
-2,40%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,40 | 29,70 | 28,50 | 28,70 | -1,37% | - |
| 11.11.2026 | 28,40 | 29,90 | 28,40 | 29,10 | 3,56% | - |
| 10.11.2026 | 26,70 | 28,30 | 26,30 | 28,10 | 6,04% | - |
| 09.11.2026 | 25,80 | 26,90 | 25,50 | 26,50 | 3,52% | - |
| 06.11.2026 | 25,00 | 26,10 | 24,10 | 25,60 | -1,16% | - |
| 05.11.2026 | 27,10 | 27,80 | 25,70 | 25,90 | -4,78% | - |
| 04.11.2026 | 26,80 | 27,50 | 25,20 | 27,20 | -2,86% | - |
| 03.11.2026 | 27,00 | 28,10 | 26,90 | 28,00 | 2,56% | - |
| 02.11.2026 | 27,70 | 27,90 | 26,50 | 27,30 | -0,73% | 15.000,00 |
| 30.10.2026 | 27,90 | 28,10 | 27,10 | 27,50 | -1,08% | - |
| 29.10.2026 | 27,50 | 28,70 | 27,30 | 27,80 | 1,09% | - |
| 28.10.2026 | 27,50 | 28,10 | 27,30 | 27,50 | -0,36% | - |
| 27.10.2026 | 26,70 | 27,70 | 26,70 | 27,60 | 3,37% | - |
| 26.10.2026 | 26,80 | 28,10 | 26,70 | 26,70 | -0,74% | - |
| 23.10.2026 | 26,10 | 27,10 | 25,80 | 26,90 | 3,07% | - |
| 22.10.2026 | 26,10 | 26,40 | 25,30 | 26,10 | -1,51% | - |
| 21.10.2026 | 27,00 | 27,40 | 26,30 | 26,50 | -1,49% | - |
| 20.10.2026 | 26,60 | 27,50 | 26,50 | 26,90 | 1,51% | - |
| 19.10.2026 | 27,40 | 27,90 | 25,70 | 26,50 | -2,93% | - |
| 16.10.2026 | 27,80 | 28,00 | 26,70 | 27,30 | -2,15% | - |
| 15.10.2026 | 29,00 | 29,30 | 27,50 | 27,90 | -4,45% | - |
| 14.10.2026 | 30,40 | 30,90 | 29,10 | 29,20 | -3,63% | - |
| 13.10.2026 | 30,20 | 30,50 | 30,10 | 30,30 | 1,34% | - |
| 12.10.2026 | 29,40 | 30,50 | 29,30 | 29,90 | 1,70% | - |
| 09.10.2026 | 29,20 | 29,90 | 28,80 | 29,40 | 1,03% | - |
| 08.10.2026 | 28,40 | 29,10 | 28,10 | 29,10 | 2,83% | - |
| 07.10.2026 | 28,20 | 29,10 | 27,70 | 28,30 | 0,71% | - |
| 06.10.2026 | 30,20 | 30,50 | 27,80 | 28,10 | -7,87% | - |
| 05.10.2026 | 29,80 | 31,30 | 29,70 | 30,50 | 3,39% | - |
| 02.10.2026 | 29,00 | 30,30 | 28,90 | 29,50 | 2,08% | - |
| 01.10.2026 | 28,60 | 29,50 | 28,30 | 28,90 | -0,69% | - |
| 30.09.2026 | 28,90 | 29,30 | 28,30 | 29,10 | 0,69% | - |
| 29.09.2026 | 27,80 | 28,90 | 27,80 | 28,90 | 3,96% | - |
| 28.09.2026 | 28,30 | 29,20 | 26,90 | 27,80 | -1,42% | 3.591,00 |
| 25.09.2026 | 30,20 | 30,60 | 27,50 | 28,20 | -6,31% | 3.933,00 |
| 24.09.2026 | 28,30 | 30,50 | 28,00 | 30,10 | 4,88% | 28.389,00 |
| 23.09.2026 | 27,60 | 28,70 | 26,80 | 28,70 | 5,13% | - |
| 22.09.2026 | 28,20 | 28,70 | 26,90 | 27,30 | -3,53% | - |
| 21.09.2026 | 30,90 | 31,00 | 28,10 | 28,30 | -7,21% | 200,00 |
| 18.09.2026 | 31,00 | 31,90 | 30,50 | 30,50 | -1,93% | 2.650,00 |
| 17.09.2026 | 30,60 | 31,10 | 30,50 | 31,10 | 1,97% | - |
| 16.09.2026 | 30,50 | 30,90 | 30,30 | 30,50 | -0,97% | - |
| 15.09.2026 | 29,60 | 31,20 | 29,40 | 30,80 | 3,70% | - |
| 14.09.2026 | 30,20 | 30,50 | 29,50 | 29,70 | -0,67% | - |
| 11.09.2026 | 29,80 | 30,20 | 29,40 | 29,90 | 0,67% | - |
| 10.09.2026 | 29,60 | 30,00 | 29,30 | 29,70 | 0,68% | - |
| 09.09.2026 | 30,20 | 30,30 | 29,10 | 29,50 | -1,99% | - |
| 08.09.2026 | 29,90 | 30,30 | 29,20 | 30,10 | -0,99% | - |
| 07.09.2026 | 30,60 | 30,60 | 30,20 | 30,40 | 3,05% | 46.504,00 |
| 04.09.2026 | 29,00 | 29,90 | 28,60 | 29,50 | 2,08% | - |
| 03.09.2026 | 28,20 | 29,30 | 28,10 | 28,90 | 2,85% | - |
| 02.09.2026 | 28,20 | 28,70 | 27,70 | 28,10 | 0,72% | - |
| 01.09.2026 | 28,60 | 29,10 | 27,30 | 27,90 | -3,46% | - |
| 31.08.2026 | 29,10 | 29,30 | 28,50 | 28,90 | -1,37% | - |
| 28.08.2026 | 29,00 | 29,70 | 28,80 | 29,30 | 1,38% | - |
| 27.08.2026 | 29,20 | 29,20 | 28,30 | 28,90 | -0,69% | - |
| 26.08.2026 | 28,40 | 29,30 | 28,30 | 29,10 | 2,46% | - |
| 25.08.2026 | 29,00 | 29,30 | 28,10 | 28,40 | -1,73% | - |
| 24.08.2026 | 29,10 | 29,50 | 28,80 | 28,90 | -0,69% | - |
| 21.08.2026 | 28,60 | 29,10 | 28,30 | 29,10 | 2,11% | - |
| 20.08.2026 | 27,40 | 28,70 | 27,10 | 28,50 | 5,17% | - |
| 19.08.2026 | 28,00 | 28,10 | 26,50 | 27,10 | -3,56% | - |
| 18.08.2026 | 29,00 | 29,30 | 27,90 | 28,10 | -2,77% | - |
| 17.08.2026 | 28,30 | 29,30 | 28,20 | 28,90 | 2,12% | - |
| 14.08.2026 | 27,40 | 28,50 | 27,20 | 28,30 | 2,17% | - |
| 13.08.2026 | 29,20 | 29,50 | 27,30 | 27,70 | -4,15% | - |
| 12.08.2026 | 29,40 | 29,90 | 28,70 | 28,90 | -1,03% | - |
| 11.08.2026 | 28,60 | 29,90 | 28,30 | 29,20 | 1,74% | - |
| 10.08.2026 | 28,00 | 30,10 | 27,90 | 28,70 | 2,87% | - |
| 07.08.2026 | 28,00 | 28,30 | 27,50 | 27,90 | -1,41% | - |
| 06.08.2026 | 27,10 | 29,50 | 24,80 | 28,30 | 5,20% | - |
| 05.08.2026 | 26,20 | 28,40 | 26,10 | 26,90 | 3,07% | - |
| 04.08.2026 | 26,40 | 26,80 | 26,00 | 26,10 | -0,76% | - |
| 03.08.2026 | 26,10 | 26,60 | 26,00 | 26,30 | 1,54% | 200,00 |
| 31.07.2026 | 26,00 | 26,70 | 25,60 | 25,90 | 0,39% | - |
| 30.07.2026 | 26,00 | 26,20 | 25,60 | 25,80 | -3,37% | - |
| 29.07.2026 | 26,80 | 27,10 | 26,20 | 26,70 | -0,37% | - |
| 28.07.2026 | 27,40 | 27,80 | 26,80 | 26,80 | -2,19% | - |
| 27.07.2026 | 27,70 | 27,90 | 27,20 | 27,40 | -0,36% | - |
| 24.07.2026 | 27,80 | 28,60 | 27,50 | 27,50 | -1,08% | - |
| 23.07.2026 | 28,00 | 28,30 | 27,50 | 27,80 | -1,42% | - |
| 22.07.2026 | 28,40 | 28,50 | 27,70 | 28,20 | 1,08% | - |
| 21.07.2026 | 28,00 | 28,50 | 27,70 | 27,90 | 0,00% | - |
| 20.07.2026 | 26,80 | 28,20 | 26,50 | 27,90 | 4,89% | - |
| 17.07.2026 | 26,60 | 26,80 | 26,30 | 26,60 | -1,48% | - |
| 16.07.2026 | 27,10 | 27,50 | 26,90 | 27,00 | -1,82% | - |
| 15.07.2026 | 27,40 | 27,60 | 27,10 | 27,50 | 0,36% | - |
| 14.07.2026 | 27,60 | 27,80 | 27,30 | 27,40 | 0,37% | - |
| 13.07.2026 | 27,80 | 28,20 | 27,20 | 27,30 | -2,15% | - |
| 10.07.2026 | 27,40 | 27,90 | 27,20 | 27,90 | 2,20% | - |
| 09.07.2026 | 26,80 | 27,70 | 26,70 | 27,30 | 3,02% | - |
| 08.07.2026 | 25,60 | 26,80 | 25,20 | 26,50 | 2,32% | - |
| 07.07.2026 | 26,60 | 27,70 | 25,60 | 25,90 | -2,63% | - |
| 06.07.2026 | 27,10 | 29,40 | 25,90 | 26,60 | -1,85% | - |
| 03.07.2026 | 27,20 | 27,20 | 27,00 | 27,10 | 0,37% | - |
| 02.07.2026 | 27,20 | 27,40 | 26,70 | 27,00 | -1,10% | - |
| 01.07.2026 | 26,60 | 27,70 | 26,50 | 27,30 | 1,49% | - |
| 30.06.2026 | 26,60 | 27,10 | 26,10 | 26,90 | 1,89% | 12.500,00 |
| 29.06.2026 | 27,10 | 27,20 | 26,40 | 26,40 | -2,58% | - |
| 26.06.2026 | 25,80 | 27,10 | 25,60 | 27,10 | 5,45% | 7.500,00 |