16,108€
-0,26%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 17,46 | 18,27 | 17,32 | 18,12 | 3,51% | - |
| 10.09.2025 | 17,57 | 17,62 | 17,35 | 17,50 | 0,36% | - |
| 09.09.2025 | 16,69 | 17,54 | 16,66 | 17,44 | 5,17% | 588,00 |
| 08.09.2025 | 16,80 | 16,92 | 16,57 | 16,58 | -1,56% | - |
| 05.09.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,43% | 25,00 |
| 04.09.2025 | 17,05 | 17,09 | 17,05 | 17,09 | -0,61% | 122,00 |
| 03.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,72% | 28,00 |
| 02.09.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,79% | 1,00 |
| 01.09.2025 | 17,15 | 17,64 | 17,15 | 17,64 | 1,91% | 667,00 |
| 29.08.2025 | 17,28 | 17,42 | 17,04 | 17,31 | -1,06% | - |
| 28.08.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -0,71% | 100,00 |
| 27.08.2025 | 17,54 | 17,82 | 17,54 | 17,62 | 0,51% | - |
| 26.08.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -2,04% | 60,00 |
| 25.08.2025 | 17,58 | 17,89 | 17,58 | 17,89 | 1,53% | 5,00 |
| 22.08.2025 | 17,70 | 17,70 | 17,62 | 17,62 | -1,40% | 153,00 |
| 21.08.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -0,03% | 236,00 |
| 20.08.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,98% | 64,00 |
| 19.08.2025 | 17,71 | 18,05 | 17,29 | 18,05 | 1,85% | - |
| 18.08.2025 | 17,57 | 17,84 | 17,57 | 17,73 | -0,73% | 471,00 |
| 15.08.2025 | 17,82 | 17,86 | 17,82 | 17,86 | 1,58% | 34,00 |
| 14.08.2025 | 17,64 | 17,79 | 17,53 | 17,58 | -0,16% | - |
| 13.08.2025 | 17,71 | 17,99 | 17,34 | 17,61 | 1,06% | - |
| 12.08.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -1,02% | 10,00 |
| 11.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,43% | 2.000,00 |
| 08.08.2025 | 17,20 | 18,09 | 17,17 | 17,53 | 2,19% | - |
| 07.08.2025 | 18,31 | 18,31 | 17,15 | 17,15 | 1,75% | 517,00 |
| 06.08.2025 | 17,43 | 17,76 | 16,73 | 16,86 | -2,49% | - |
| 05.08.2025 | 17,29 | 17,29 | 17,29 | 17,29 | 3,19% | 1,00 |
| 04.08.2025 | 16,84 | 16,86 | 16,75 | 16,75 | -4,67% | 10,00 |
| 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 |