20,619$
-4,01%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 21,14 | 21,29 | 20,38 | 20,61 | -4,05% | 1.197.728,00 |
| 12.06.2025 | 21,42 | 21,63 | 21,30 | 21,48 | 0,19% | 1.157.719,00 |
| 11.06.2025 | 22,04 | 22,27 | 21,41 | 21,44 | -1,83% | 853.673,00 |
| 10.06.2025 | 22,40 | 22,42 | 21,82 | 21,84 | -2,02% | 815.981,00 |
| 09.06.2025 | 22,30 | 22,65 | 22,07 | 22,29 | 1,41% | 1.113.741,00 |
| 06.06.2025 | 21,78 | 22,07 | 21,62 | 21,98 | 1,76% | 572.368,00 |
| 05.06.2025 | 22,05 | 22,05 | 20,70 | 21,60 | -1,82% | 1.279.088,00 |
| 04.06.2025 | 21,93 | 22,04 | 21,64 | 22,00 | 0,23% | 658.287,00 |
| 03.06.2025 | 21,93 | 22,03 | 21,56 | 21,95 | 0,14% | 858.488,00 |
| 02.06.2025 | 21,95 | 22,25 | 21,82 | 21,92 | -0,18% | 744.736,00 |
| 30.05.2025 | 21,86 | 22,10 | 21,59 | 21,96 | 0,18% | 1.171.377,00 |
| 29.05.2025 | 21,90 | 21,98 | 21,66 | 21,92 | 0,14% | 505.365,00 |
| 28.05.2025 | 22,38 | 22,50 | 21,76 | 21,89 | -2,36% | 910.244,00 |
| 27.05.2025 | 22,18 | 22,50 | 22,04 | 22,42 | 1,40% | 957.843,00 |
| 23.05.2025 | 22,34 | 22,34 | 21,98 | 22,11 | -1,29% | 568.309,00 |
| 22.05.2025 | 22,59 | 22,60 | 22,22 | 22,40 | 0,22% | 727.001,00 |
| 21.05.2025 | 22,15 | 22,68 | 22,15 | 22,35 | -0,97% | 817.847,00 |
| 20.05.2025 | 22,57 | 23,20 | 22,38 | 22,57 | -0,62% | 877.874,00 |
| 19.05.2025 | 21,99 | 22,71 | 21,84 | 22,71 | 3,75% | 855.001,00 |
| 16.05.2025 | 21,88 | 22,00 | 21,66 | 21,89 | -0,14% | 748.528,00 |
| 15.05.2025 | 21,74 | 22,35 | 21,69 | 21,92 | 1,62% | 1.117.504,00 |
| 14.05.2025 | 21,68 | 21,77 | 21,31 | 21,57 | -0,69% | 711.641,00 |
| 13.05.2025 | 21,77 | 22,02 | 21,63 | 21,72 | 0,37% | 687.329,00 |
| 12.05.2025 | 22,24 | 22,33 | 21,39 | 21,64 | -1,10% | 1.105.303,00 |
| 09.05.2025 | 22,20 | 22,33 | 21,52 | 21,88 | -0,64% | 1.081.293,00 |
| 08.05.2025 | 22,98 | 23,54 | 21,90 | 22,02 | -2,57% | 2.598.677,00 |
| 07.05.2025 | 22,30 | 23,27 | 22,30 | 22,60 | -1,99% | 2.003.584,00 |
| 06.05.2025 | 22,69 | 23,24 | 22,50 | 23,06 | 0,44% | 976.282,00 |
| 05.05.2025 | 22,83 | 23,06 | 22,69 | 22,96 | 0,31% | 619.717,00 |
| 02.05.2025 | 22,93 | 23,27 | 22,74 | 22,89 | 0,44% | 979.337,00 |
| 01.05.2025 | 22,61 | 23,10 | 22,43 | 22,79 | 0,66% | 701.968,00 |
| 30.04.2025 | 22,62 | 22,72 | 22,03 | 22,64 | -0,61% | 1.103.530,00 |
| 29.04.2025 | 22,12 | 22,87 | 22,10 | 22,78 | 2,61% | 1.151.153,00 |
| 28.04.2025 | 22,38 | 22,70 | 21,83 | 22,20 | -0,22% | 907.957,00 |
| 25.04.2025 | 21,80 | 22,58 | 21,72 | 22,25 | 1,64% | 2.149.910,00 |
| 24.04.2025 | 21,65 | 22,26 | 21,63 | 21,89 | 1,20% | 1.059.592,00 |
| 23.04.2025 | 21,96 | 22,12 | 21,37 | 21,63 | -0,18% | 1.239.252,00 |
| 22.04.2025 | 21,67 | 21,97 | 21,43 | 21,67 | 0,74% | 1.093.383,00 |
| 21.04.2025 | 22,11 | 22,43 | 21,32 | 21,51 | -3,15% | 1.213.123,00 |
| 17.04.2025 | 21,87 | 22,40 | 21,72 | 22,21 | 1,18% | 707.263,00 |
| 16.04.2025 | 21,80 | 22,15 | 21,59 | 21,95 | -0,68% | 764.799,00 |
| 15.04.2025 | 21,50 | 22,23 | 21,41 | 22,10 | 2,74% | 1.217.826,00 |
| 14.04.2025 | 21,76 | 21,88 | 21,25 | 21,51 | 0,14% | 752.245,00 |
| 11.04.2025 | 20,95 | 21,58 | 20,82 | 21,48 | 2,97% | 1.107.218,00 |
| 10.04.2025 | 19,99 | 20,88 | 19,39 | 20,86 | 2,36% | 1.146.547,00 |
| 09.04.2025 | 19,20 | 21,44 | 18,97 | 20,38 | 6,93% | 1.607.902,00 |
| 08.04.2025 | 19,91 | 20,19 | 18,89 | 19,06 | -2,26% | 1.126.483,00 |
| 07.04.2025 | 18,35 | 20,15 | 18,28 | 19,50 | 0,46% | 1.704.997,00 |
| 04.04.2025 | 19,81 | 20,00 | 19,07 | 19,41 | -5,09% | 987.733,00 |
| 03.04.2025 | 19,70 | 20,75 | 19,52 | 20,45 | -1,26% | 938.876,00 |
| 02.04.2025 | 20,34 | 21,07 | 20,28 | 20,71 | 0,53% | 1.038.182,00 |
| 01.04.2025 | 20,12 | 20,63 | 19,83 | 20,60 | 1,53% | 776.315,00 |
| 31.03.2025 | 19,88 | 20,41 | 19,71 | 20,29 | -0,59% | 805.751,00 |
| 28.03.2025 | 20,61 | 20,73 | 20,10 | 20,41 | -1,02% | 581.185,00 |
| 27.03.2025 | 20,57 | 20,75 | 20,29 | 20,62 | 0,54% | 847.159,00 |
| 26.03.2025 | 20,18 | 20,53 | 20,05 | 20,51 | 1,28% | 1.029.037,00 |
| 25.03.2025 | 20,26 | 20,42 | 20,06 | 20,25 | -0,59% | 677.554,00 |
| 24.03.2025 | 20,33 | 20,46 | 20,02 | 20,37 | 1,80% | 889.192,00 |
| 21.03.2025 | 20,38 | 20,38 | 19,95 | 20,01 | -2,58% | 2.440.018,00 |
| 20.03.2025 | 20,21 | 21,02 | 20,20 | 20,54 | 0,88% | 864.061,00 |
| 19.03.2025 | 20,01 | 20,58 | 19,83 | 20,36 | 2,67% | 830.840,00 |
| 18.03.2025 | 20,00 | 20,29 | 19,73 | 19,83 | -1,25% | 1.102.899,00 |
| 17.03.2025 | 20,06 | 20,16 | 19,68 | 20,08 | -1,18% | 1.012.355,00 |
| 14.03.2025 | 20,02 | 20,47 | 19,98 | 20,32 | 2,32% | 642.830,00 |
| 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 |