12,143€
5,54%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 11,86 | 12,12 | 11,74 | 12,12 | 5,37% | 260,00 |
| 13.09.2024 | 11,54 | 11,54 | 11,51 | 11,51 | -1,41% | 277,00 |
| 12.09.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 4,71% | 301,00 |
| 11.09.2024 | 11,79 | 11,79 | 11,15 | 11,15 | -4,66% | 550,00 |
| 10.09.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -2,38% | 8,00 |
| 09.09.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,91% | 1,00 |
| 06.09.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | 549,00 |
| 05.09.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -0,74% | 2.000,00 |
| 04.09.2024 | 11,93 | 11,99 | 11,71 | 11,84 | -1,33% | - |
| 03.09.2024 | 12,44 | 12,45 | 11,86 | 12,00 | -2,74% | - |
| 02.09.2024 | 12,54 | 12,54 | 12,34 | 12,34 | -0,74% | 169,00 |
| 30.08.2024 | 12,32 | 12,55 | 12,30 | 12,43 | 1,02% | - |
| 29.08.2024 | 12,42 | 12,57 | 12,23 | 12,30 | -1,09% | - |
| 28.08.2024 | 12,20 | 12,55 | 12,19 | 12,44 | 2,47% | - |
| 27.08.2024 | 12,16 | 12,18 | 11,97 | 12,14 | -1,12% | - |
| 26.08.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,55% | 700,00 |
| 23.08.2024 | 12,11 | 12,34 | 12,11 | 12,34 | 2,03% | - |
| 22.08.2024 | 12,04 | 12,25 | 11,95 | 12,10 | 1,32% | - |
| 21.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 3,83% | 375,00 |
| 20.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,08% | 10,00 |
| 19.08.2024 | 11,51 | 11,72 | 11,50 | 11,63 | 0,71% | - |
| 16.08.2024 | 11,66 | 11,72 | 11,49 | 11,54 | 0,54% | - |
| 15.08.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -2,03% | 1.165,00 |
| 14.08.2024 | 11,32 | 11,72 | 11,23 | 11,72 | 3,69% | - |
| 13.08.2024 | 11,55 | 11,59 | 11,22 | 11,30 | -2,16% | - |
| 12.08.2024 | 11,39 | 11,61 | 11,17 | 11,55 | 0,43% | - |
| 09.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,56% | 1,00 |
| 08.08.2024 | 11,89 | 12,09 | 11,19 | 11,57 | 3,17% | - |
| 07.08.2024 | 11,12 | 11,21 | 11,12 | 11,21 | 0,54% | 175,00 |
| 06.08.2024 | 11,48 | 11,50 | 10,92 | 11,15 | -0,62% | - |
| 05.08.2024 | 11,51 | 11,51 | 10,93 | 11,22 | -5,83% | 732,00 |
| 02.08.2024 | 12,25 | 12,25 | 11,92 | 11,92 | -4,03% | 701,00 |
| 01.08.2024 | 13,01 | 13,01 | 12,39 | 12,42 | -3,65% | 815,00 |
| 31.07.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -0,27% | 100,00 |
| 30.07.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,49% | 75,00 |
| 29.07.2024 | 13,52 | 13,82 | 13,04 | 13,12 | -2,76% | - |
| 26.07.2024 | 13,24 | 13,52 | 13,20 | 13,49 | 2,14% | - |
| 25.07.2024 | 13,05 | 13,41 | 13,00 | 13,21 | 1,19% | - |
| 24.07.2024 | 13,69 | 13,70 | 13,04 | 13,05 | -4,19% | - |
| 23.07.2024 | 13,60 | 13,62 | 13,60 | 13,62 | 1,53% | 1.019,00 |
| 22.07.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 1,32% | 199,00 |
| 19.07.2024 | 13,17 | 13,37 | 13,09 | 13,24 | -3,85% | - |
| 18.07.2024 | 13,59 | 13,77 | 13,31 | 13,77 | 0,58% | 449,00 |
| 17.07.2024 | 13,75 | 13,75 | 13,69 | 13,69 | -0,58% | 209,00 |
| 16.07.2024 | 13,36 | 13,77 | 13,18 | 13,77 | 3,81% | 3.181,00 |
| 15.07.2024 | 12,49 | 13,27 | 12,41 | 13,27 | 8,11% | 1.681,00 |
| 12.07.2024 | 12,27 | 12,27 | 12,27 | 12,27 | 0,51% | 489,00 |
| 11.07.2024 | 12,13 | 12,30 | 11,98 | 12,21 | -0,75% | - |
| 10.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,72% | 10,00 |
| 09.07.2024 | 12,28 | 12,35 | 12,14 | 12,21 | -0,49% | - |
| 08.07.2024 | 12,21 | 12,35 | 12,17 | 12,27 | 0,53% | - |
| 05.07.2024 | 12,29 | 12,33 | 12,12 | 12,21 | -0,77% | - |
| 04.07.2024 | 12,31 | 12,34 | 12,29 | 12,30 | 0,84% | - |
| 03.07.2024 | 12,26 | 12,26 | 12,20 | 12,20 | -2,98% | 140,00 |
| 02.07.2024 | 12,49 | 12,58 | 12,49 | 12,58 | 2,65% | 208,00 |
| 01.07.2024 | 12,21 | 12,25 | 11,99 | 12,25 | 2,30% | 206,00 |
| 28.06.2024 | 11,54 | 11,98 | 11,54 | 11,98 | 5,69% | 659,00 |
| 27.06.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 0,94% | 200,00 |
| 26.06.2024 | 11,22 | 11,23 | 11,22 | 11,23 | -1,45% | 145,00 |
| 25.06.2024 | 10,67 | 11,41 | 10,65 | 11,39 | 6,95% | - |
| 24.06.2024 | 10,62 | 10,83 | 10,58 | 10,65 | 0,45% | - |
| 21.06.2024 | 10,49 | 10,69 | 10,49 | 10,60 | -0,73% | - |
| 20.06.2024 | 10,66 | 10,68 | 10,66 | 10,68 | 1,55% | 1.660,00 |
| 19.06.2024 | 10,54 | 10,55 | 10,52 | 10,52 | -0,71% | - |
| 18.06.2024 | 10,79 | 10,81 | 10,54 | 10,59 | -0,45% | - |
| 17.06.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -1,85% | 125,00 |
| 14.06.2024 | 10,94 | 10,94 | 10,84 | 10,84 | -0,60% | 1.082,00 |
| 13.06.2024 | 10,55 | 10,94 | 10,43 | 10,91 | 3,76% | - |
| 12.06.2024 | 10,68 | 10,68 | 10,51 | 10,51 | 4,16% | 544,00 |
| 11.06.2024 | 13,25 | 13,35 | 10,09 | 10,09 | -26,50% | 2.895,00 |
| 10.06.2024 | 14,34 | 14,34 | 13,66 | 13,73 | -3,82% | - |
| 07.06.2024 | 14,33 | 14,39 | 14,16 | 14,27 | -0,47% | - |
| 06.06.2024 | 14,51 | 14,68 | 14,27 | 14,34 | -2,02% | - |
| 05.06.2024 | 14,95 | 14,95 | 14,64 | 14,64 | -1,68% | 352,00 |
| 04.06.2024 | 14,89 | 14,89 | 14,89 | 14,89 | -1,55% | 201,00 |
| 03.06.2024 | 14,95 | 15,12 | 14,67 | 15,12 | 2,75% | 80,00 |
| 31.05.2024 | 14,53 | 14,72 | 14,53 | 14,72 | 2,33% | 1.495,00 |
| 30.05.2024 | 13,83 | 14,51 | 13,82 | 14,38 | 3,03% | - |
| 29.05.2024 | 13,93 | 14,10 | 13,87 | 13,96 | -0,11% | - |
| 28.05.2024 | 14,30 | 14,50 | 13,97 | 13,97 | -2,53% | - |
| 27.05.2024 | 14,32 | 14,34 | 14,29 | 14,34 | 0,09% | - |
| 24.05.2024 | 14,22 | 14,34 | 14,01 | 14,32 | 1,47% | - |
| 23.05.2024 | 14,58 | 14,58 | 14,12 | 14,12 | -2,12% | 341,00 |
| 22.05.2024 | 14,32 | 14,67 | 14,29 | 14,42 | 3,41% | - |
| 21.05.2024 | 13,76 | 13,95 | 13,76 | 13,95 | -0,64% | 633,00 |
| 20.05.2024 | 13,70 | 14,04 | 13,70 | 14,04 | 1,41% | 650,00 |
| 17.05.2024 | 13,92 | 13,92 | 13,84 | 13,84 | -0,90% | 260,00 |
| 16.05.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -1,10% | 2,00 |
| 15.05.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 0,77% | 101,00 |
| 14.05.2024 | 14,13 | 14,27 | 13,87 | 14,01 | -3,96% | - |
| 13.05.2024 | 14,59 | 14,59 | 14,59 | 14,59 | 0,78% | 70,00 |
| 10.05.2024 | 14,43 | 14,53 | 14,24 | 14,48 | -1,04% | - |
| 09.05.2024 | 14,16 | 14,63 | 14,16 | 14,63 | 2,58% | 102,00 |
| 08.05.2024 | 14,25 | 14,32 | 13,96 | 14,26 | -0,61% | - |
| 07.05.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 1,15% | 1,00 |
| 06.05.2024 | 14,20 | 14,35 | 14,13 | 14,19 | 0,04% | - |
| 03.05.2024 | 14,33 | 14,36 | 14,07 | 14,18 | 1,56% | - |
| 02.05.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -0,20% | 6,00 |
| 30.04.2024 | 14,10 | 14,14 | 13,88 | 13,99 | -0,50% | - |
| 29.04.2024 | 14,08 | 14,23 | 13,98 | 14,06 | -0,14% | - |