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 |