CoreCivic Inc.
[WKN: A2DGL0 | ISIN: US21871N1019]
Aktienkurse
19,949$ 0,45%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid: Ask:

Aktienkurse zur CoreCivic Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 19,98 20,28 19,50 19,86 -1,14% 1.075.019,00
12.03.2025 19,12 20,28 19,04 20,09 7,26% 1.917.661,00
11.03.2025 18,94 19,23 18,53 18,73 -1,42% 1.413.004,00
10.03.2025 18,98 19,27 18,53 19,00 -0,37% 1.404.824,00
07.03.2025 19,13 19,44 18,15 19,07 -0,52% 2.357.565,00
06.03.2025 19,12 19,61 18,50 19,17 4,18% 1.473.281,00
05.03.2025 18,34 18,68 17,91 18,40 2,05% 974.200,00
04.03.2025 18,10 18,30 17,54 18,03 -0,83% 1.121.533,00
03.03.2025 18,90 19,23 17,99 18,18 -3,09% 1.131.309,00
28.02.2025 18,78 18,89 18,26 18,76 -0,85% 1.596.525,00
27.02.2025 18,20 19,34 17,94 18,92 4,19% 1.723.236,00
26.02.2025 18,16 18,65 18,03 18,16 -0,22% 1.795.604,00
25.02.2025 18,09 18,31 17,70 18,20 -0,16% 1.110.954,00
24.02.2025 18,25 18,48 17,86 18,23 1,17% 1.116.038,00
21.02.2025 18,76 18,76 17,46 18,02 -2,75% 1.240.264,00
20.02.2025 19,05 19,07 18,50 18,53 -3,19% 762.030,00
19.02.2025 18,85 19,37 18,80 19,14 -0,26% 949.392,00
18.02.2025 18,82 19,20 18,36 19,19 1,65% 1.659.567,00
17.02.2025 18,88 18,88 18,86 18,88 0,26% -
14.02.2025 19,03 19,24 18,66 18,83 -1,21% 979.720,00
13.02.2025 19,36 19,94 18,99 19,06 -0,63% 1.560.323,00
12.02.2025 18,01 19,50 18,00 19,18 6,32% 2.639.077,00
11.02.2025 16,99 18,98 16,46 18,04 -4,25% 4.415.106,00
10.02.2025 18,53 19,02 18,37 18,84 2,22% 1.791.423,00
07.02.2025 18,67 18,72 18,14 18,43 -1,76% 939.634,00
06.02.2025 19,30 19,36 18,38 18,76 -2,55% 1.239.043,00
05.02.2025 19,08 19,41 18,70 19,25 1,96% 1.244.748,00
04.02.2025 19,71 19,80 18,65 18,88 -5,65% 1.862.073,00
03.02.2025 19,85 20,29 19,72 20,01 -2,20% 664.064,00
31.01.2025 20,60 20,83 20,30 20,46 -1,21% 1.670.413,00
30.01.2025 20,98 21,14 20,37 20,71 0,98% 1.168.261,00
29.01.2025 20,30 20,76 20,18 20,51 1,43% 1.053.482,00
28.01.2025 20,93 20,93 19,64 20,22 -3,11% 1.299.589,00
27.01.2025 21,10 21,71 20,68 20,87 -1,74% 1.302.822,00
24.01.2025 21,58 21,95 21,06 21,24 -1,94% 1.162.562,00
23.01.2025 22,32 22,61 21,55 21,66 -2,61% 927.823,00
22.01.2025 22,63 22,89 21,57 22,24 -3,05% 1.490.406,00
21.01.2025 23,57 23,85 21,94 22,94 -0,48% 1.573.643,00
17.01.2025 23,04 23,61 22,87 23,05 1,50% 1.495.128,00
16.01.2025 23,03 23,24 22,66 22,71 -0,48% 1.052.407,00
15.01.2025 23,23 23,45 22,45 22,82 2,15% 1.071.276,00
14.01.2025 22,37 22,63 21,95 22,34 1,13% 839.743,00
13.01.2025 21,70 22,11 21,30 22,09 0,05% 555.439,00
10.01.2025 22,62 22,99 21,88 22,08 -3,87% 993.576,00
08.01.2025 21,79 22,98 21,67 22,97 4,79% 1.450.372,00
07.01.2025 21,90 21,97 20,86 21,92 -0,18% 968.144,00
06.01.2025 22,48 22,53 21,81 21,96 -1,17% 812.046,00
03.01.2025 21,71 22,34 21,39 22,22 2,25% 639.054,00
02.01.2025 21,74 22,14 21,36 21,73 -0,05% 803.714,00
31.12.2024 21,64 22,33 21,60 21,74 0,74% 973.388,00
30.12.2024 21,18 21,83 21,18 21,58 1,17% 887.635,00
27.12.2024 21,58 21,93 21,23 21,33 -2,07% 687.346,00
26.12.2024 21,64 22,10 21,52 21,78 0,65% 716.948,00
24.12.2024 21,15 21,79 21,03 21,64 2,32% 350.612,00
23.12.2024 21,25 21,52 20,79 21,15 1,44% 677.708,00
20.12.2024 20,67 21,32 20,38 20,85 -0,71% 3.917.162,00
19.12.2024 20,93 21,30 20,73 21,00 2,29% 1.065.193,00
18.12.2024 21,65 21,72 20,22 20,53 -4,02% 966.544,00
17.12.2024 21,34 21,81 21,06 21,39 -1,66% 1.021.668,00
16.12.2024 21,84 22,12 21,39 21,75 -0,59% 742.488,00
13.12.2024 22,02 22,03 21,51 21,88 -0,64% 555.762,00
12.12.2024 21,90 22,27 21,70 22,02 0,73% 697.977,00
11.12.2024 22,22 22,55 21,74 21,86 -1,75% 963.695,00
10.12.2024 22,83 23,52 22,21 22,25 1,46% 2.322.676,00
09.12.2024 21,33 22,33 21,16 21,93 1,91% 1.440.510,00
06.12.2024 21,56 21,58 21,01 21,52 0,70% 792.861,00
05.12.2024 21,88 22,12 21,26 21,37 -2,33% 868.662,00
04.12.2024 21,39 21,95 20,97 21,88 2,48% 1.328.303,00
03.12.2024 21,26 21,49 21,11 21,35 -1,34% 1.154.183,00
02.12.2024 22,30 22,33 19,76 21,64 -3,09% 1.788.839,00
29.11.2024 22,78 23,32 22,11 22,33 -0,71% 735.928,00
27.11.2024 22,14 22,98 21,96 22,49 2,51% 1.672.886,00
26.11.2024 21,80 22,34 21,70 21,94 -0,14% 781.693,00
25.11.2024 22,13 22,48 21,71 21,97 -0,18% 1.228.733,00
22.11.2024 22,00 23,09 21,41 22,01 0,96% 2.840.060,00
21.11.2024 21,54 21,89 21,22 21,80 1,54% 702.130,00
20.11.2024 22,00 22,16 21,17 21,47 -2,45% 726.386,00
19.11.2024 20,80 22,05 20,79 22,01 4,12% 1.182.128,00
18.11.2024 21,20 21,36 20,56 21,14 -1,03% 1.242.880,00
15.11.2024 21,49 21,86 21,06 21,36 -0,33% 1.088.606,00
14.11.2024 22,00 22,09 21,15 21,43 -0,42% 1.491.469,00
13.11.2024 22,15 22,53 21,51 21,52 -2,76% 2.355.188,00
12.11.2024 23,44 23,85 21,96 22,13 -7,56% 2.331.464,00
11.11.2024 24,75 24,84 23,80 23,94 6,31% 3.264.456,00
08.11.2024 22,55 24,99 21,86 22,52 1,99% 4.147.843,00
07.11.2024 18,38 22,35 17,95 22,08 25,60% 4.078.668,00
06.11.2024 16,96 18,24 16,50 17,58 28,98% 6.542.257,00
05.11.2024 13,40 13,87 13,33 13,63 3,34% 1.181.645,00
04.11.2024 13,19 13,25 12,66 13,19 -0,90% 2.388.987,00
01.11.2024 13,90 14,02 13,21 13,31 -3,62% 1.305.473,00
31.10.2024 14,28 14,38 13,76 13,81 -3,56% 940.354,00
30.10.2024 14,51 14,75 14,31 14,32 -1,92% 750.717,00
29.10.2024 14,41 14,69 14,32 14,60 1,04% 996.397,00
28.10.2024 13,86 14,49 13,78 14,45 5,55% 1.008.245,00
25.10.2024 13,73 13,99 13,67 13,69 0,15% 394.729,00
24.10.2024 13,61 13,81 13,52 13,67 0,66% 522.157,00
23.10.2024 13,74 13,99 13,41 13,58 -1,74% 526.344,00
22.10.2024 13,63 13,96 13,58 13,82 1,02% 331.349,00
21.10.2024 13,85 13,89 13,51 13,68 -1,37% 461.810,00
18.10.2024 13,95 13,95 13,68 13,87 -0,50% 512.532,00