15,925€
5,81%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -0,97% | 1,00 |
| 12.02.2026 | 15,44 | 15,44 | 14,72 | 15,01 | -3,50% | 4.183,00 |
| 11.02.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -1,38% | 1,00 |
| 10.02.2026 | 15,86 | 15,89 | 15,74 | 15,77 | 0,82% | - |
| 09.02.2026 | 15,98 | 15,98 | 15,64 | 15,64 | -0,26% | 42,00 |
| 06.02.2026 | 15,79 | 15,92 | 15,68 | 15,68 | -0,32% | - |
| 05.02.2026 | 15,77 | 15,82 | 15,72 | 15,73 | -0,03% | - |
| 04.02.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -0,51% | 100,00 |
| 03.02.2026 | 15,67 | 15,94 | 15,49 | 15,82 | 0,96% | - |
| 02.02.2026 | 15,66 | 15,67 | 15,66 | 15,67 | 1,59% | 1.726,00 |
| 29.01.2026 | 15,59 | 15,59 | 15,42 | 15,42 | -0,29% | 341,00 |
| 28.01.2026 | 15,36 | 15,47 | 15,36 | 15,47 | -0,55% | 26,00 |
| 27.01.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -0,06% | 152,00 |
| 26.01.2026 | 16,90 | 17,03 | 15,26 | 15,56 | -8,93% | - |
| 23.01.2026 | 16,99 | 17,23 | 16,99 | 17,09 | 0,09% | 874,00 |
| 22.01.2026 | 17,01 | 17,27 | 17,00 | 17,07 | -0,03% | - |
| 21.01.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -0,67% | 8,00 |
| 20.01.2026 | 16,70 | 17,22 | 16,70 | 17,19 | 0,29% | 492,00 |
| 16.01.2026 | 16,88 | 17,14 | 16,88 | 17,14 | 0,00% | 517,00 |
| 15.01.2026 | 17,29 | 17,29 | 17,14 | 17,14 | 1,42% | 24,00 |
| 14.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,20% | 1,00 |
| 13.01.2026 | 17,11 | 17,11 | 17,11 | 17,11 | -0,32% | 1,00 |
| 12.01.2026 | 17,43 | 17,50 | 17,16 | 17,16 | -1,52% | 1.030,00 |
| 09.01.2026 | 16,93 | 17,47 | 16,92 | 17,43 | 8,63% | - |
| 08.01.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -2,28% | 1,00 |
| 07.01.2026 | 16,42 | 16,42 | 16,42 | 16,42 | -1,08% | 4,00 |
| 06.01.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,88% | 5,00 |
| 05.01.2026 | 16,13 | 16,13 | 16,13 | 16,13 | -1,92% | 1,00 |
| 02.01.2026 | 16,12 | 16,45 | 16,12 | 16,45 | 0,83% | 54,00 |
| 29.12.2025 | 16,24 | 16,38 | 16,24 | 16,31 | 0,71% | 895,00 |
| 23.12.2025 | 16,59 | 16,59 | 16,20 | 16,20 | 0,59% | 28,00 |
| 22.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,71% | 829,00 |
| 19.12.2025 | 16,90 | 16,90 | 16,38 | 16,38 | -2,90% | 223,00 |
| 18.12.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 4,88% | 203,00 |
| 17.12.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -1,32% | 1,00 |
| 16.12.2025 | 16,12 | 16,50 | 16,09 | 16,30 | 1,49% | - |
| 15.12.2025 | 16,31 | 16,31 | 16,06 | 16,06 | 0,00% | 226,00 |
| 12.12.2025 | 16,13 | 16,13 | 16,06 | 16,06 | 0,22% | 846,00 |
| 11.12.2025 | 15,71 | 16,03 | 15,71 | 16,03 | -0,90% | 62,00 |
| 10.12.2025 | 16,09 | 16,17 | 16,08 | 16,17 | 0,06% | 311,00 |
| 08.12.2025 | 16,15 | 16,16 | 16,15 | 16,16 | 0,98% | 3,00 |
| 05.12.2025 | 15,96 | 16,24 | 15,92 | 16,00 | 0,27% | - |
| 04.12.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,76% | 50,00 |
| 03.12.2025 | 15,74 | 15,93 | 15,66 | 15,84 | 0,57% | - |
| 02.12.2025 | 15,27 | 15,75 | 15,27 | 15,75 | 0,67% | 331,00 |
| 01.12.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,10% | 2,00 |
| 28.11.2025 | 15,47 | 15,49 | 15,46 | 15,48 | -0,61% | - |
| 27.11.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,37% | 1.500,00 |
| 26.11.2025 | 15,34 | 15,60 | 15,31 | 15,51 | 1,17% | - |
| 25.11.2025 | 15,02 | 15,40 | 15,00 | 15,33 | 4,84% | - |
| 24.11.2025 | 14,70 | 14,99 | 14,63 | 14,63 | -2,60% | 237,00 |
| 21.11.2025 | 14,70 | 15,02 | 14,70 | 15,02 | 3,34% | 756,00 |
| 20.11.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 3,69% | 150,00 |
| 19.11.2025 | 13,93 | 14,13 | 13,92 | 14,01 | 1,17% | - |
| 18.11.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -5,62% | 570,00 |
| 17.11.2025 | 14,99 | 14,99 | 14,68 | 14,68 | -1,20% | 6,00 |
| 14.11.2025 | 14,38 | 14,92 | 14,25 | 14,85 | 1,52% | - |
| 13.11.2025 | 14,77 | 14,82 | 14,55 | 14,63 | -0,75% | - |
| 12.11.2025 | 14,77 | 14,77 | 14,74 | 14,74 | 0,07% | 500,00 |
| 11.11.2025 | 14,73 | 14,73 | 14,73 | 14,73 | 1,38% | 229,00 |
| 10.11.2025 | 14,84 | 14,84 | 14,53 | 14,53 | -0,65% | 5,00 |
| 07.11.2025 | 14,71 | 14,71 | 14,63 | 14,63 | 0,52% | 70,00 |
| 06.11.2025 | 15,18 | 15,18 | 14,55 | 14,55 | -8,52% | 450,00 |
| 05.11.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -0,90% | 1,00 |
| 04.11.2025 | 16,25 | 16,39 | 15,95 | 16,05 | 0,31% | - |
| 03.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,66% | 66,00 |
| 31.10.2025 | 15,69 | 15,90 | 15,69 | 15,90 | -0,93% | 35,00 |
| 30.10.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -1,53% | 123,00 |
| 29.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,43% | 10,00 |
| 27.10.2025 | 16,42 | 16,42 | 16,37 | 16,37 | 0,61% | 438,00 |
| 24.10.2025 | 16,32 | 16,32 | 15,98 | 16,27 | -0,03% | 125,00 |
| 23.10.2025 | 16,04 | 16,27 | 15,73 | 16,27 | 2,81% | 276,00 |
| 22.10.2025 | 15,92 | 15,92 | 15,83 | 15,83 | -0,14% | 4,00 |
| 21.10.2025 | 15,49 | 15,91 | 15,46 | 15,85 | 1,65% | - |
| 20.10.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 1,70% | 6,00 |
| 17.10.2025 | 14,83 | 15,33 | 14,83 | 15,33 | 1,86% | 23,00 |
| 16.10.2025 | 15,29 | 15,29 | 15,05 | 15,05 | -2,62% | 466,00 |
| 15.10.2025 | 15,82 | 15,82 | 15,46 | 15,46 | -0,29% | 102,00 |
| 14.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 27,00 |
| 13.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,75% | 90,00 |
| 10.10.2025 | 15,90 | 15,90 | 15,39 | 15,39 | -3,51% | 271,00 |
| 09.10.2025 | 15,98 | 15,98 | 15,95 | 15,95 | -2,18% | 6,00 |
| 08.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,21% | 200,00 |
| 07.10.2025 | 16,48 | 16,48 | 16,20 | 16,34 | 0,77% | 154,00 |
| 06.10.2025 | 17,09 | 17,09 | 16,21 | 16,21 | -4,42% | 892,00 |
| 03.10.2025 | 16,40 | 16,96 | 16,36 | 16,96 | 1,53% | 1.218,00 |
| 02.10.2025 | 17,44 | 17,44 | 16,71 | 16,71 | -5,62% | 389,00 |
| 01.10.2025 | 17,40 | 17,70 | 17,40 | 17,70 | -4,86% | 122,00 |
| 29.09.2025 | 18,64 | 18,78 | 18,61 | 18,61 | 1,56% | 542,00 |
| 26.09.2025 | 18,10 | 18,42 | 18,10 | 18,32 | -1,29% | 2.154,00 |
| 25.09.2025 | 18,15 | 18,59 | 18,15 | 18,56 | 4,09% | 258,00 |
| 24.09.2025 | 17,83 | 17,83 | 17,83 | 17,83 | 0,31% | 2,00 |
| 23.09.2025 | 18,12 | 18,12 | 17,78 | 17,78 | 1,46% | 17,00 |
| 22.09.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -2,75% | 9,00 |
| 19.09.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 1,87% | 112,00 |
| 18.09.2025 | 17,41 | 17,85 | 17,41 | 17,69 | 1,46% | 95,00 |
| 17.09.2025 | 17,40 | 17,73 | 17,35 | 17,43 | -0,14% | - |
| 16.09.2025 | 17,82 | 17,92 | 17,30 | 17,46 | -1,47% | - |
| 15.09.2025 | 18,19 | 18,19 | 17,72 | 17,72 | -2,02% | 23,00 |
| 12.09.2025 | 17,94 | 18,08 | 17,94 | 18,08 | -0,21% | 347,00 |