17,048€
-2,97%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 17,00 | 17,11 | 16,84 | 17,05 | -2,97% | 3,00 |
| 01.08.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,29% | 6,00 |
| 31.07.2025 | 17,39 | 17,52 | 17,39 | 17,52 | 2,31% | 21,00 |
| 30.07.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -1,58% | 70,00 |
| 29.07.2025 | 17,58 | 17,58 | 17,40 | 17,40 | 0,26% | 199,00 |
| 28.07.2025 | 17,56 | 18,00 | 17,36 | 17,36 | -1,80% | 1.470,00 |
| 25.07.2025 | 17,02 | 17,91 | 17,00 | 17,67 | 4,09% | - |
| 24.07.2025 | 16,80 | 17,05 | 16,71 | 16,98 | -0,28% | - |
| 23.07.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -0,44% | 67,00 |
| 22.07.2025 | 17,31 | 17,31 | 17,10 | 17,10 | -4,34% | 368,00 |
| 21.07.2025 | 17,79 | 17,90 | 17,79 | 17,88 | -1,84% | 2.011,00 |
| 18.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -0,25% | 10,00 |
| 17.07.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,97% | 50,00 |
| 16.07.2025 | 18,07 | 18,08 | 18,07 | 18,08 | -1,63% | 10,00 |
| 15.07.2025 | 19,10 | 19,10 | 18,38 | 18,38 | -3,16% | 1.086,00 |
| 14.07.2025 | 18,50 | 18,98 | 18,50 | 18,98 | 1,15% | 25,00 |
| 11.07.2025 | 18,97 | 19,08 | 18,71 | 18,77 | -0,74% | - |
| 10.07.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -0,72% | 400,00 |
| 09.07.2025 | 18,81 | 19,04 | 18,58 | 19,04 | -1,77% | - |
| 08.07.2025 | 19,39 | 19,39 | 18,99 | 19,39 | 1,97% | 361,00 |
| 07.07.2025 | 18,00 | 19,72 | 18,00 | 19,01 | 4,94% | 3.085,00 |
| 04.07.2025 | 18,48 | 18,48 | 18,12 | 18,12 | 0,00% | 85,00 |
| 03.07.2025 | 18,10 | 18,12 | 18,10 | 18,12 | -0,25% | 26,00 |
| 02.07.2025 | 18,11 | 18,16 | 18,11 | 18,16 | 0,61% | 400,00 |
| 01.07.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 1,26% | 6,00 |
| 30.06.2025 | 18,00 | 18,00 | 17,83 | 17,83 | 1,74% | 243,00 |
| 27.06.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,03% | 6,00 |
| 26.06.2025 | 17,23 | 17,53 | 17,17 | 17,52 | 1,45% | - |
| 25.06.2025 | 17,55 | 17,58 | 17,22 | 17,27 | -2,01% | - |
| 24.06.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 0,77% | 1,00 |
| 23.06.2025 | 17,94 | 17,99 | 17,49 | 17,49 | -2,64% | 58,00 |
| 20.06.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 1,55% | 1,00 |
| 19.06.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -1,60% | 9,00 |
| 18.06.2025 | 17,82 | 17,98 | 17,64 | 17,97 | 2,03% | - |
| 17.06.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -2,03% | 1,00 |
| 16.06.2025 | 18,03 | 18,07 | 17,68 | 17,98 | -0,06% | 56,00 |
| 13.06.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -3,02% | 50,00 |
| 12.06.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,63% | 1,00 |
| 11.06.2025 | 19,08 | 19,41 | 18,65 | 18,67 | -2,14% | - |
| 10.06.2025 | 19,32 | 19,66 | 19,08 | 19,08 | -2,38% | 376,00 |
| 09.06.2025 | 19,44 | 19,88 | 19,44 | 19,54 | 1,43% | 442,00 |
| 06.06.2025 | 18,96 | 19,33 | 18,95 | 19,27 | 5,97% | - |
| 05.06.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -5,66% | 100,00 |
| 04.06.2025 | 19,32 | 19,36 | 18,94 | 19,27 | 1,72% | - |
| 03.06.2025 | 18,89 | 18,95 | 18,89 | 18,95 | -2,09% | 11,00 |
| 02.06.2025 | 19,42 | 19,42 | 18,97 | 19,35 | -0,10% | 50,00 |
| 30.05.2025 | 19,37 | 19,46 | 19,07 | 19,37 | 0,49% | - |
| 29.05.2025 | 19,73 | 19,73 | 19,07 | 19,28 | -2,08% | - |
| 28.05.2025 | 19,69 | 19,69 | 19,69 | 19,69 | -0,63% | 1,00 |
| 27.05.2025 | 19,89 | 19,92 | 19,81 | 19,81 | 1,85% | 64,00 |
| 26.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,41% | 15,00 |
| 23.05.2025 | 20,00 | 20,00 | 19,53 | 19,53 | -2,25% | 9,00 |
| 22.05.2025 | 19,93 | 19,98 | 19,56 | 19,98 | 1,07% | 15,00 |
| 21.05.2025 | 19,84 | 19,99 | 19,61 | 19,77 | -1,09% | - |
| 20.05.2025 | 19,89 | 19,99 | 19,89 | 19,99 | 2,54% | 12,00 |
| 19.05.2025 | 19,63 | 19,63 | 19,14 | 19,49 | 0,70% | 313,00 |
| 16.05.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,03% | 58,00 |
| 15.05.2025 | 19,33 | 19,35 | 19,33 | 19,35 | 0,91% | 505,00 |
| 14.05.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -2,24% | 10,00 |
| 13.05.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,48% | 1,00 |
| 12.05.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 1,23% | 3,00 |
| 09.05.2025 | 19,59 | 19,82 | 19,10 | 19,47 | -6,71% | - |
| 08.05.2025 | 20,61 | 20,87 | 20,61 | 20,87 | 1,31% | 1.102,00 |
| 07.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,03% | 8,00 |
| 06.05.2025 | 20,39 | 20,39 | 20,39 | 20,39 | 2,46% | 15,00 |
| 05.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,03% | 1,00 |
| 02.05.2025 | 20,29 | 20,29 | 19,91 | 19,91 | -0,10% | 407,00 |
| 30.04.2025 | 19,93 | 19,93 | 19,93 | 19,93 | -0,46% | 1,00 |
| 29.04.2025 | 19,51 | 20,10 | 19,39 | 20,02 | 0,09% | - |
| 28.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,79% | 454,00 |
| 25.04.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,73% | 65,00 |
| 24.04.2025 | 18,75 | 19,13 | 18,75 | 19,13 | -1,44% | 2,00 |
| 23.04.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 3,22% | 7,00 |
| 22.04.2025 | 18,79 | 18,81 | 18,79 | 18,81 | -2,74% | 2,00 |
| 17.04.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,26% | 1,00 |
| 16.04.2025 | 19,28 | 19,54 | 18,96 | 19,29 | -0,28% | - |
| 15.04.2025 | 19,20 | 19,34 | 19,20 | 19,34 | 2,15% | 9,00 |
| 14.04.2025 | 18,94 | 19,30 | 18,70 | 18,93 | -0,17% | - |
| 11.04.2025 | 18,64 | 19,02 | 18,08 | 18,97 | 5,27% | - |
| 10.04.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 3,77% | 15,00 |
| 09.04.2025 | 17,25 | 17,36 | 17,25 | 17,36 | -0,86% | 239,00 |
| 08.04.2025 | 18,45 | 18,45 | 17,51 | 17,51 | 0,52% | 218,00 |
| 07.04.2025 | 16,94 | 17,42 | 16,86 | 17,42 | -3,09% | 573,00 |
| 04.04.2025 | 18,25 | 18,25 | 17,01 | 17,98 | -0,83% | 2.360,00 |
| 03.04.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -4,98% | 70,00 |
| 02.04.2025 | 19,07 | 19,40 | 18,73 | 19,08 | 1,46% | - |
| 01.04.2025 | 18,94 | 18,94 | 18,55 | 18,80 | 0,25% | 136,00 |
| 31.03.2025 | 18,84 | 18,86 | 18,30 | 18,75 | 0,28% | - |
| 28.03.2025 | 18,72 | 18,72 | 18,70 | 18,70 | -2,76% | 208,00 |
| 27.03.2025 | 19,15 | 19,23 | 19,15 | 19,23 | 0,80% | 6,00 |
| 26.03.2025 | 18,74 | 19,09 | 18,60 | 19,08 | 1,75% | - |
| 25.03.2025 | 18,67 | 18,75 | 18,67 | 18,75 | -0,21% | 75,00 |
| 24.03.2025 | 18,80 | 18,80 | 18,79 | 18,79 | 1,72% | 271,00 |
| 21.03.2025 | 18,92 | 18,92 | 18,45 | 18,47 | -2,70% | - |
| 20.03.2025 | 18,95 | 18,99 | 18,95 | 18,99 | 1,20% | 76,00 |
| 19.03.2025 | 18,03 | 18,76 | 18,03 | 18,76 | 2,60% | 44,00 |
| 18.03.2025 | 18,14 | 18,29 | 18,14 | 18,29 | -0,44% | 113,00 |
| 17.03.2025 | 18,79 | 18,79 | 18,37 | 18,37 | -1,62% | 10,00 |
| 14.03.2025 | 18,38 | 18,82 | 18,29 | 18,67 | 2,88% | - |
| 13.03.2025 | 18,62 | 18,62 | 17,99 | 18,15 | -0,30% | 27,00 |