20,467$
-0,21%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 20,00 | 20,83 | 19,93 | 20,51 | 2,35% | 783.686,00 |
| 23.04.2026 | 20,48 | 20,69 | 20,02 | 20,04 | -1,81% | 441.293,00 |
| 22.04.2026 | 20,69 | 20,89 | 20,24 | 20,41 | -0,78% | 965.350,00 |
| 21.04.2026 | 20,70 | 20,87 | 20,43 | 20,57 | -0,24% | 506.805,00 |
| 20.04.2026 | 20,41 | 20,75 | 20,27 | 20,62 | 0,83% | 1.160.893,00 |
| 17.04.2026 | 20,23 | 20,59 | 20,23 | 20,45 | 1,14% | 982.104,00 |
| 16.04.2026 | 20,09 | 20,31 | 19,97 | 20,22 | 0,70% | 710.632,00 |
| 15.04.2026 | 19,95 | 20,46 | 19,83 | 20,08 | 0,65% | 661.668,00 |
| 14.04.2026 | 19,93 | 20,31 | 19,87 | 19,95 | 0,10% | 1.349.880,00 |
| 13.04.2026 | 19,85 | 19,96 | 19,45 | 19,93 | 0,05% | 815.824,00 |
| 10.04.2026 | 20,30 | 20,30 | 19,76 | 19,92 | -1,48% | 399.232,00 |
| 09.04.2026 | 20,30 | 20,59 | 20,13 | 20,22 | -0,79% | 525.244,00 |
| 08.04.2026 | 20,26 | 20,40 | 19,78 | 20,38 | 2,00% | 1.101.506,00 |
| 07.04.2026 | 20,12 | 20,33 | 19,69 | 19,98 | -0,35% | 676.698,00 |
| 06.04.2026 | 20,61 | 20,77 | 19,96 | 20,05 | -2,24% | 1.025.658,00 |
| 02.04.2026 | 18,88 | 20,51 | 18,80 | 20,51 | 7,21% | 1.098.972,00 |
| 01.04.2026 | 18,98 | 19,25 | 18,46 | 19,13 | 1,16% | 792.353,00 |
| 31.03.2026 | 19,15 | 19,32 | 18,69 | 18,91 | -0,84% | 1.170.638,00 |
| 30.03.2026 | 19,42 | 19,51 | 18,95 | 19,07 | -1,90% | 1.000.610,00 |
| 27.03.2026 | 19,43 | 19,78 | 19,33 | 19,44 | -1,77% | 1.299.577,00 |
| 26.03.2026 | 19,89 | 20,17 | 19,74 | 19,79 | -0,95% | 995.706,00 |
| 25.03.2026 | 19,97 | 20,44 | 19,90 | 19,98 | 0,20% | 2.334.496,00 |
| 24.03.2026 | 20,48 | 20,60 | 19,89 | 19,94 | -1,43% | 2.714.565,00 |
| 23.03.2026 | 19,27 | 20,42 | 19,27 | 20,23 | 3,96% | 1.468.285,00 |
| 20.03.2026 | 19,77 | 19,91 | 19,40 | 19,46 | -2,26% | 4.315.033,00 |
| 19.03.2026 | 20,17 | 20,40 | 19,79 | 19,91 | -1,53% | 1.144.343,00 |
| 18.03.2026 | 20,01 | 20,72 | 19,78 | 20,22 | -0,30% | 1.492.298,00 |
| 17.03.2026 | 19,11 | 20,31 | 19,08 | 20,28 | 6,74% | 2.105.127,00 |
| 16.03.2026 | 18,18 | 19,23 | 17,97 | 19,00 | 4,34% | 1.547.948,00 |
| 13.03.2026 | 17,72 | 18,22 | 17,38 | 18,21 | 3,23% | 802.869,00 |
| 12.03.2026 | 17,44 | 17,88 | 17,22 | 17,64 | 0,86% | 747.224,00 |
| 11.03.2026 | 17,82 | 17,90 | 17,32 | 17,49 | -1,30% | 1.065.761,00 |
| 10.03.2026 | 17,65 | 18,07 | 17,15 | 17,72 | -1,12% | 1.061.646,00 |
| 09.03.2026 | 17,89 | 18,01 | 17,44 | 17,92 | -0,78% | 943.376,00 |
| 06.03.2026 | 18,11 | 18,19 | 17,69 | 18,06 | -1,79% | 807.131,00 |
| 05.03.2026 | 18,41 | 18,51 | 18,09 | 18,39 | -0,38% | 714.077,00 |
| 04.03.2026 | 18,50 | 18,62 | 18,00 | 18,46 | 0,65% | 699.207,00 |
| 03.03.2026 | 17,91 | 18,38 | 17,71 | 18,34 | 0,82% | 1.518.908,00 |
| 02.03.2026 | 17,48 | 18,43 | 17,46 | 18,19 | 2,88% | 1.284.297,00 |
| 27.02.2026 | 17,23 | 17,90 | 17,07 | 17,68 | 1,14% | 1.052.868,00 |
| 26.02.2026 | 17,23 | 17,58 | 17,11 | 17,48 | 1,81% | 989.960,00 |
| 25.02.2026 | 16,50 | 17,27 | 16,24 | 17,17 | 4,25% | 1.098.613,00 |
| 24.02.2026 | 16,14 | 16,60 | 16,09 | 16,47 | 1,60% | 959.019,00 |
| 23.02.2026 | 16,58 | 16,63 | 15,74 | 16,21 | -3,17% | 1.522.445,00 |
| 20.02.2026 | 18,52 | 18,52 | 16,37 | 16,74 | -10,29% | 3.068.283,00 |
| 19.02.2026 | 18,54 | 18,80 | 18,46 | 18,66 | 0,54% | 754.463,00 |
| 18.02.2026 | 18,64 | 18,94 | 18,45 | 18,56 | -0,70% | 762.151,00 |
| 17.02.2026 | 19,28 | 19,30 | 18,35 | 18,69 | -1,22% | 888.372,00 |
| 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 | 18,72 | 18,95 | 18,43 | 18,50 | -1,02% | 662.969,00 |
| 10.02.2026 | 18,84 | 18,93 | 18,66 | 18,69 | -1,06% | 507.051,00 |
| 09.02.2026 | 18,68 | 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 | 18,72 | 18,72 | 18,31 | 18,62 | -0,43% | 840.610,00 |
| 03.02.2026 | 18,39 | 18,70 | 18,27 | 18,70 | 1,03% | 948.797,00 |
| 02.02.2026 | 18,59 | 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 | 18,48 | 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 | 20,16 | 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 | 19,96 | 20,29 | 19,96 | 20,13 | 1,36% | 694.432,00 |
| 21.01.2026 | 20,14 | 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 | 19,91 | 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% | 547.635,00 |
| 12.01.2026 | 20,22 | 20,46 | 20,10 | 20,18 | -0,59% | 697.183,00 |
| 09.01.2026 | 19,79 | 20,33 | 19,74 | 20,30 | 2,99% | 880.591,00 |
| 08.01.2026 | 18,93 | 19,76 | 18,84 | 19,71 | 4,01% | 825.052,00 |
| 07.01.2026 | 19,06 | 19,07 | 18,68 | 18,95 | -0,05% | 691.177,00 |
| 06.01.2026 | 19,45 | 19,45 | 18,57 | 18,96 | -3,36% | 843.071,00 |
| 05.01.2026 | 19,06 | 19,84 | 18,97 | 19,62 | 3,15% | 687.861,00 |
| 02.01.2026 | 19,04 | 19,09 | 18,86 | 19,02 | -0,47% | 649.434,00 |
| 31.12.2025 | 19,22 | 19,25 | 19,01 | 19,11 | -0,10% | 931.139,00 |
| 30.12.2025 | 19,30 | 19,42 | 19,09 | 19,13 | -1,14% | 648.905,00 |
| 29.12.2025 | 19,15 | 19,35 | 19,11 | 19,35 | 0,68% | 580.776,00 |
| 26.12.2025 | 19,05 | 19,29 | 19,05 | 19,22 | 0,63% | 520.209,00 |
| 24.12.2025 | 18,90 | 19,19 | 18,86 | 19,10 | 0,58% | 329.151,00 |
| 23.12.2025 | 19,34 | 19,34 | 18,95 | 18,99 | -1,81% | 703.406,00 |
| 22.12.2025 | 18,92 | 19,37 | 18,84 | 19,34 | 1,95% | 1.003.180,00 |
| 19.12.2025 | 19,56 | 19,60 | 18,93 | 18,97 | -3,31% | 2.826.435,00 |
| 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% | 898.681,00 |
| 16.12.2025 | 19,04 | 19,46 | 18,97 | 19,02 | 0,16% | 878.594,00 |
| 15.12.2025 | 18,90 | 19,20 | 18,86 | 18,99 | 0,48% | 988.422,00 |
| 12.12.2025 | 19,04 | 19,15 | 18,82 | 18,90 | -0,26% | 767.146,00 |
| 11.12.2025 | 18,82 | 18,98 | 18,48 | 18,95 | 1,94% | 896.190,00 |
| 10.12.2025 | 18,83 | 18,94 | 18,56 | 18,59 | -1,01% | 1.323.863,00 |
| 09.12.2025 | 18,80 | 18,94 | 18,48 | 18,78 | 1,08% | 885.143,00 |
| 08.12.2025 | 18,72 | 18,87 | 18,50 | 18,58 | -0,32% | 984.979,00 |
| 05.12.2025 | 18,63 | 18,94 | 18,55 | 18,64 | 0,16% | 784.752,00 |
| 04.12.2025 | 18,54 | 18,71 | 18,46 | 18,61 | 0,05% | 735.899,00 |
| 03.12.2025 | 18,19 | 18,65 | 18,19 | 18,60 | 1,75% | 878.146,00 |
| 02.12.2025 | 18,07 | 18,41 | 17,96 | 18,28 | 1,95% | 884.385,00 |