18,896$
5,80%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,22 | 19,26 | 18,07 | 18,92 | 5,94% | 1.829.830,00 |
| 12.02.2026 | 19,45 | 19,69 | 16,16 | 17,86 | -3,46% | 2.475.101,00 |
| 11.02.2026 | 18,73 | 18,95 | 18,43 | 18,50 | -1,02% | 662.969,00 |
| 10.02.2026 | 18,78 | 18,93 | 18,66 | 18,69 | -1,06% | 507.051,00 |
| 09.02.2026 | 18,61 | 18,93 | 18,35 | 18,89 | 0,91% | 570.765,00 |
| 06.02.2026 | 18,68 | 18,85 | 18,51 | 18,72 | 0,48% | 2.095.848,00 |
| 05.02.2026 | 18,62 | 18,87 | 18,47 | 18,63 | 0,05% | 729.210,00 |
| 04.02.2026 | 18,66 | 18,72 | 18,31 | 18,62 | -0,43% | 840.610,00 |
| 03.02.2026 | 18,30 | 18,70 | 18,27 | 18,70 | 1,03% | 948.797,00 |
| 02.02.2026 | 18,48 | 18,75 | 18,40 | 18,51 | -0,11% | 1.004.284,00 |
| 30.01.2026 | 18,60 | 18,78 | 18,44 | 18,53 | -1,17% | 1.058.408,00 |
| 29.01.2026 | 18,50 | 18,81 | 18,32 | 18,75 | 1,52% | 1.160.506,00 |
| 28.01.2026 | 18,66 | 18,66 | 18,28 | 18,47 | -1,02% | 987.585,00 |
| 27.01.2026 | 18,61 | 18,77 | 18,43 | 18,66 | 0,00% | 1.190.749,00 |
| 26.01.2026 | 20,08 | 20,20 | 18,12 | 18,66 | -7,03% | 1.813.649,00 |
| 23.01.2026 | 20,02 | 20,20 | 19,98 | 20,07 | -0,30% | 354.874,00 |
| 22.01.2026 | 20,01 | 20,29 | 19,96 | 20,13 | 1,36% | 694.432,00 |
| 21.01.2026 | 20,05 | 20,20 | 19,63 | 19,86 | -1,54% | 1.033.459,00 |
| 20.01.2026 | 19,83 | 20,98 | 19,68 | 20,17 | 1,41% | 1.861.058,00 |
| 19.01.2026 | 19,79 | 19,90 | 19,79 | 19,89 | -0,60% | - |
| 16.01.2026 | 19,84 | 20,08 | 19,72 | 20,01 | 0,50% | 651.257,00 |
| 15.01.2026 | 19,92 | 20,20 | 19,65 | 19,91 | -0,10% | 655.564,00 |
| 14.01.2026 | 20,02 | 20,12 | 19,45 | 19,93 | -0,05% | 832.358,00 |
| 13.01.2026 | 20,20 | 20,20 | 19,91 | 19,94 | -1,19% | 547.845,00 |
| 12.01.2026 | 20,22 | 20,46 | 20,10 | 20,18 | -0,59% | 697.414,00 |
| 09.01.2026 | 19,74 | 20,33 | 19,74 | 20,30 | 2,99% | 881.283,00 |
| 08.01.2026 | 18,93 | 19,76 | 18,84 | 19,71 | 4,01% | 825.128,00 |
| 07.01.2026 | 19,06 | 19,07 | 18,68 | 18,95 | -0,05% | 691.343,00 |
| 06.01.2026 | 19,45 | 19,45 | 18,57 | 18,96 | -3,36% | 843.158,00 |
| 05.01.2026 | 19,06 | 19,84 | 18,97 | 19,62 | 3,15% | 687.908,00 |
| 02.01.2026 | 19,04 | 19,09 | 18,86 | 19,02 | -0,47% | 649.784,00 |
| 31.12.2025 | 19,22 | 19,25 | 19,01 | 19,11 | -0,10% | 931.139,00 |
| 30.12.2025 | 19,28 | 19,42 | 19,09 | 19,13 | -1,14% | 649.103,00 |
| 29.12.2025 | 19,13 | 19,35 | 19,11 | 19,35 | 0,68% | 580.833,00 |
| 26.12.2025 | 19,05 | 19,29 | 19,05 | 19,22 | 0,63% | 520.236,00 |
| 24.12.2025 | 18,90 | 19,19 | 18,86 | 19,10 | 0,58% | 329.151,00 |
| 23.12.2025 | 19,25 | 19,34 | 18,95 | 18,99 | -1,81% | 703.408,00 |
| 22.12.2025 | 18,92 | 19,37 | 18,84 | 19,34 | 1,95% | 1.003.581,00 |
| 19.12.2025 | 19,47 | 19,60 | 18,93 | 18,97 | -3,31% | 2.858.266,00 |
| 18.12.2025 | 19,61 | 19,81 | 19,56 | 19,62 | 0,77% | 781.029,00 |
| 17.12.2025 | 19,01 | 19,55 | 18,90 | 19,47 | 2,37% | 898.752,00 |
| 16.12.2025 | 19,04 | 19,46 | 18,97 | 19,02 | 0,16% | 878.682,00 |
| 15.12.2025 | 18,90 | 19,20 | 18,86 | 18,99 | 0,48% | 1.042.437,00 |
| 12.12.2025 | 18,99 | 19,15 | 18,82 | 18,90 | -0,26% | 838.888,00 |
| 11.12.2025 | 18,66 | 18,98 | 18,48 | 18,95 | 1,94% | 896.256,00 |
| 10.12.2025 | 18,83 | 18,94 | 18,56 | 18,59 | -1,01% | 1.323.892,00 |
| 09.12.2025 | 18,80 | 18,94 | 18,48 | 18,78 | 1,08% | 885.189,00 |
| 08.12.2025 | 18,72 | 18,87 | 18,50 | 18,58 | -0,32% | 985.050,00 |
| 05.12.2025 | 18,70 | 18,94 | 18,55 | 18,64 | 0,16% | 785.037,00 |
| 04.12.2025 | 18,54 | 18,71 | 18,46 | 18,61 | 0,05% | 735.901,00 |
| 03.12.2025 | 18,19 | 18,65 | 18,19 | 18,60 | 1,75% | 878.613,00 |
| 02.12.2025 | 18,07 | 18,41 | 17,96 | 18,28 | 1,95% | 884.391,00 |
| 01.12.2025 | 18,05 | 18,25 | 17,87 | 17,93 | -0,66% | 816.166,00 |
| 28.11.2025 | 18,00 | 18,12 | 17,84 | 18,05 | 0,95% | 492.892,00 |
| 26.11.2025 | 17,77 | 18,10 | 17,77 | 17,88 | 0,90% | 1.405.586,00 |
| 25.11.2025 | 17,40 | 17,84 | 17,40 | 17,72 | 2,19% | 933.694,00 |
| 24.11.2025 | 17,03 | 17,43 | 17,00 | 17,34 | 1,58% | 1.231.709,00 |
| 21.11.2025 | 16,79 | 17,28 | 16,76 | 17,07 | 2,15% | 948.600,00 |
| 20.11.2025 | 16,63 | 17,20 | 16,61 | 16,71 | -0,30% | 1.141.207,00 |
| 19.11.2025 | 16,11 | 17,58 | 16,08 | 16,76 | 3,91% | 2.170.464,00 |
| 18.11.2025 | 16,14 | 16,34 | 15,95 | 16,13 | -0,55% | 1.031.812,00 |
| 17.11.2025 | 16,99 | 17,18 | 16,17 | 16,22 | -5,64% | 1.145.119,00 |
| 14.11.2025 | 16,85 | 17,33 | 16,75 | 17,19 | 2,63% | 1.185.514,00 |
| 13.11.2025 | 17,01 | 17,13 | 16,71 | 16,75 | -1,93% | 1.279.291,00 |
| 12.11.2025 | 17,22 | 17,44 | 17,05 | 17,08 | -0,87% | 1.299.417,00 |
| 11.11.2025 | 17,47 | 17,47 | 17,01 | 17,23 | -1,26% | 1.325.159,00 |
| 10.11.2025 | 17,59 | 18,31 | 17,44 | 17,45 | 2,95% | 1.821.821,00 |
| 07.11.2025 | 16,70 | 16,96 | 16,28 | 16,95 | 0,95% | 1.922.607,00 |
| 06.11.2025 | 17,08 | 18,11 | 16,02 | 16,79 | -9,92% | 2.643.121,00 |
| 05.11.2025 | 18,39 | 19,01 | 18,24 | 18,64 | 1,14% | 1.100.813,00 |
| 04.11.2025 | 18,82 | 18,84 | 18,31 | 18,43 | -2,23% | 553.265,00 |
| 03.11.2025 | 18,57 | 19,10 | 18,21 | 18,85 | 1,73% | 925.434,00 |
| 31.10.2025 | 18,35 | 18,66 | 18,22 | 18,53 | 1,15% | 1.145.767,00 |
| 30.10.2025 | 18,57 | 18,70 | 18,20 | 18,32 | -1,82% | 1.018.565,00 |
| 29.10.2025 | 18,16 | 19,32 | 17,99 | 18,66 | 1,58% | 1.108.538,00 |
| 28.10.2025 | 18,50 | 18,53 | 18,25 | 18,37 | -1,02% | 562.637,00 |
| 27.10.2025 | 18,81 | 18,86 | 18,52 | 18,56 | -1,17% | 480.832,00 |
| 24.10.2025 | 18,94 | 18,94 | 18,57 | 18,78 | 0,06% | 458.434,00 |
| 23.10.2025 | 18,41 | 18,87 | 18,40 | 18,77 | 1,78% | 643.429,00 |
| 22.10.2025 | 18,30 | 18,60 | 18,23 | 18,44 | 0,93% | 791.617,00 |
| 21.10.2025 | 18,03 | 18,49 | 17,97 | 18,27 | 1,39% | 395.005,00 |
| 20.10.2025 | 18,00 | 18,13 | 17,76 | 18,02 | 0,46% | 508.028,00 |
| 17.10.2025 | 17,69 | 17,94 | 17,69 | 17,94 | 1,11% | - |
| 16.10.2025 | 17,90 | 17,96 | 17,58 | 17,74 | -1,33% | 598.032,00 |
| 15.10.2025 | 18,02 | 18,34 | 17,87 | 17,98 | -1,05% | 1.050.088,00 |
| 14.10.2025 | 17,95 | 18,37 | 17,80 | 18,17 | 1,34% | 1.058.031,00 |
| 13.10.2025 | 18,00 | 18,10 | 17,78 | 17,93 | -0,33% | 962.235,00 |
| 10.10.2025 | 18,26 | 18,58 | 17,86 | 17,99 | -1,75% | 884.049,00 |
| 09.10.2025 | 18,75 | 18,79 | 18,26 | 18,31 | -2,35% | 684.208,00 |
| 08.10.2025 | 19,06 | 19,06 | 18,61 | 18,75 | -0,95% | 1.128.164,00 |
| 07.10.2025 | 19,00 | 19,10 | 18,72 | 18,93 | -0,84% | 1.232.939,00 |
| 06.10.2025 | 19,74 | 19,89 | 19,03 | 19,09 | -3,68% | 693.125,00 |
| 03.10.2025 | 19,50 | 20,04 | 19,50 | 19,82 | 1,75% | 895.667,00 |
| 02.10.2025 | 20,54 | 20,56 | 19,48 | 19,48 | -5,21% | 971.734,00 |
| 01.10.2025 | 20,22 | 21,02 | 20,00 | 20,55 | 0,98% | 791.489,00 |
| 30.09.2025 | 21,49 | 21,54 | 20,32 | 20,35 | -5,52% | 761.128,00 |
| 29.09.2025 | 22,10 | 22,46 | 21,39 | 21,54 | -0,05% | 1.214.964,00 |
| 26.09.2025 | 21,43 | 21,76 | 21,41 | 21,55 | 0,80% | 519.854,00 |
| 25.09.2025 | 21,62 | 21,75 | 21,27 | 21,38 | -0,74% | 1.017.720,00 |
| 24.09.2025 | 21,13 | 21,68 | 21,13 | 21,54 | 1,46% | 832.023,00 |