20,335€
2,16%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 20,08 | 20,38 | 19,90 | 20,32 | 2,06% | 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 |
| 12.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 5,84% | 800,00 |
| 11.03.2025 | 17,54 | 17,61 | 17,00 | 17,20 | -1,18% | - |
| 10.03.2025 | 17,35 | 17,40 | 17,35 | 17,40 | -0,11% | 778,00 |
| 07.03.2025 | 17,87 | 17,87 | 17,42 | 17,42 | -3,28% | 44,00 |
| 06.03.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 7,01% | 8,00 |
| 05.03.2025 | 17,24 | 17,24 | 16,83 | 16,83 | 0,66% | 44,00 |
| 04.03.2025 | 17,23 | 17,23 | 16,72 | 16,72 | -7,98% | 789,00 |
| 03.03.2025 | 18,19 | 18,19 | 17,81 | 18,17 | 0,55% | 140,00 |
| 28.02.2025 | 18,45 | 18,45 | 18,07 | 18,07 | -2,17% | 52,00 |
| 27.02.2025 | 17,34 | 18,47 | 17,34 | 18,47 | 6,49% | 260,00 |
| 26.02.2025 | 17,29 | 17,35 | 17,29 | 17,35 | 2,03% | 120,00 |
| 25.02.2025 | 17,24 | 17,57 | 17,00 | 17,00 | -3,02% | 27,00 |
| 24.02.2025 | 17,66 | 17,66 | 17,20 | 17,53 | 1,62% | 1.649,00 |
| 21.02.2025 | 17,66 | 17,88 | 16,72 | 17,25 | -4,88% | - |
| 20.02.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,08% | 197,00 |
| 19.02.2025 | 18,22 | 18,55 | 18,15 | 18,15 | 0,89% | 73,00 |
| 18.02.2025 | 18,22 | 18,22 | 17,79 | 17,99 | -0,88% | 613,00 |
| 17.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 1,44% | 25,00 |
| 14.02.2025 | 18,28 | 18,34 | 17,78 | 17,89 | -3,18% | - |
| 13.02.2025 | 18,30 | 18,48 | 18,30 | 18,48 | 5,33% | 230,00 |
| 12.02.2025 | 17,63 | 17,66 | 17,55 | 17,55 | -0,14% | 210,00 |
| 11.02.2025 | 18,00 | 18,00 | 17,57 | 17,57 | -0,82% | 433,00 |
| 10.02.2025 | 17,71 | 17,72 | 17,71 | 17,72 | -0,39% | 146,00 |
| 07.02.2025 | 18,22 | 18,22 | 17,71 | 17,79 | -1,36% | 1.404,00 |
| 06.02.2025 | 18,80 | 18,82 | 18,03 | 18,03 | -0,74% | 478,00 |
| 05.02.2025 | 17,85 | 18,17 | 17,85 | 18,17 | 0,03% | 175,00 |
| 04.02.2025 | 19,13 | 19,14 | 18,16 | 18,16 | -6,42% | 2.089,00 |
| 03.02.2025 | 19,93 | 19,93 | 19,41 | 19,41 | -1,82% | 18,00 |
| 31.01.2025 | 20,01 | 20,15 | 19,61 | 19,77 | -0,99% | - |
| 30.01.2025 | 19,63 | 20,22 | 19,53 | 19,96 | 0,90% | - |
| 29.01.2025 | 19,18 | 19,79 | 19,18 | 19,79 | 2,27% | 53,00 |
| 28.01.2025 | 20,13 | 20,13 | 18,78 | 19,35 | -2,47% | 2.068,00 |
| 27.01.2025 | 19,78 | 19,95 | 19,78 | 19,84 | -1,47% | 262,00 |
| 24.01.2025 | 20,44 | 21,11 | 20,06 | 20,13 | -2,85% | 2.464,00 |
| 23.01.2025 | 21,65 | 21,65 | 20,72 | 20,72 | -2,08% | 325,00 |
| 22.01.2025 | 22,08 | 22,08 | 21,16 | 21,16 | -3,69% | 405,00 |
| 21.01.2025 | 23,39 | 23,70 | 21,81 | 21,97 | -6,07% | 1.459,00 |
| 20.01.2025 | 23,39 | 23,39 | 23,10 | 23,39 | 3,82% | 6.386,00 |
| 17.01.2025 | 22,45 | 22,89 | 22,41 | 22,53 | 0,72% | 840,00 |
| 16.01.2025 | 21,98 | 22,37 | 21,98 | 22,37 | 1,04% | 101,00 |
| 15.01.2025 | 21,91 | 22,33 | 21,61 | 22,14 | 2,64% | 418,00 |
| 14.01.2025 | 21,72 | 21,72 | 21,57 | 21,57 | -0,19% | 37,00 |
| 13.01.2025 | 21,59 | 21,78 | 21,13 | 21,61 | -1,77% | - |
| 10.01.2025 | 22,74 | 22,94 | 22,00 | 22,00 | -2,40% | 141,00 |
| 09.01.2025 | 22,72 | 22,74 | 22,54 | 22,54 | 1,99% | 400,00 |
| 08.01.2025 | 21,03 | 22,10 | 21,03 | 22,10 | 8,60% | 857,00 |
| 07.01.2025 | 21,30 | 21,30 | 20,35 | 20,35 | -5,35% | 193,00 |
| 06.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 2,97% | 5,00 |
| 03.01.2025 | 20,95 | 20,98 | 20,88 | 20,88 | -2,70% | 324,00 |
| 02.01.2025 | 21,21 | 21,46 | 21,21 | 21,46 | 6,03% | 317,00 |
| 30.12.2024 | 20,27 | 20,27 | 20,24 | 20,24 | -1,36% | 106,00 |
| 27.12.2024 | 21,03 | 21,03 | 20,52 | 20,52 | 0,49% | 189,00 |
| 23.12.2024 | 20,25 | 20,42 | 20,08 | 20,42 | 0,99% | 351,00 |
| 20.12.2024 | 20,13 | 20,22 | 20,13 | 20,22 | -0,05% | 187,00 |
| 19.12.2024 | 20,23 | 20,23 | 20,23 | 20,23 | 0,05% | 250,00 |
| 18.12.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,56% | 50,00 |
| 17.12.2024 | 20,71 | 20,71 | 20,42 | 20,54 | -0,05% | 126,00 |
| 16.12.2024 | 21,03 | 21,03 | 20,55 | 20,55 | -2,93% | 510,00 |
| 13.12.2024 | 21,17 | 21,17 | 21,17 | 21,17 | 0,52% | 50,00 |
| 12.12.2024 | 20,76 | 21,26 | 20,71 | 21,06 | 0,77% | - |
| 11.12.2024 | 21,35 | 21,35 | 20,90 | 20,90 | -3,60% | 629,00 |
| 10.12.2024 | 20,94 | 21,68 | 20,59 | 21,68 | 8,08% | 591,00 |
| 09.12.2024 | 20,56 | 20,56 | 20,06 | 20,06 | 0,30% | 401,00 |
| 06.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 10,00 |
| 05.12.2024 | 20,49 | 20,49 | 20,20 | 20,20 | -0,88% | 93,00 |