21,040€
3,44%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 20,21 | 21,28 | 20,00 | 21,04 | 3,44% | 10.482,00 |
| 07.11.2024 | 16,69 | 20,62 | 16,61 | 20,34 | 22,79% | 9.340,00 |
| 06.11.2024 | 15,00 | 16,83 | 14,50 | 16,57 | 31,62% | 9.911,00 |
| 05.11.2024 | 12,28 | 12,59 | 12,28 | 12,59 | 4,57% | 2.162,00 |
| 04.11.2024 | 12,33 | 12,33 | 11,90 | 12,04 | -6,56% | 230,00 |
| 01.11.2024 | 12,87 | 12,88 | 12,87 | 12,88 | 1,02% | 44,00 |
| 31.10.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -3,41% | 9,00 |
| 30.10.2024 | 13,49 | 13,59 | 13,18 | 13,20 | -1,49% | - |
| 29.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,15% | 350,00 |
| 28.10.2024 | 12,73 | 13,39 | 12,69 | 13,38 | 4,78% | - |
| 25.10.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 2,28% | 1.000,00 |
| 24.10.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 0,04% | 35,00 |
| 23.10.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -2,48% | 74,00 |
| 22.10.2024 | 12,62 | 12,92 | 12,56 | 12,80 | -0,79% | - |
| 21.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,82% | 100,00 |
| 18.10.2024 | 12,75 | 12,78 | 12,67 | 12,67 | -2,01% | 12.562,00 |
| 17.10.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,81% | 450,00 |
| 16.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,27% | 250,00 |
| 15.10.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 1,39% | 1,00 |
| 14.10.2024 | 11,95 | 12,56 | 11,94 | 12,56 | 4,84% | - |
| 11.10.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,98% | 100,00 |
| 10.10.2024 | 11,62 | 11,75 | 11,38 | 11,75 | -0,06% | - |
| 09.10.2024 | 11,60 | 11,76 | 11,60 | 11,76 | 1,40% | 395,00 |
| 08.10.2024 | 11,58 | 11,66 | 11,50 | 11,59 | 2,23% | - |
| 07.10.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,73% | 2,00 |
| 04.10.2024 | 11,35 | 11,54 | 11,24 | 11,54 | 1,63% | - |
| 03.10.2024 | 11,34 | 11,51 | 11,12 | 11,36 | 2,39% | - |
| 02.10.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -2,42% | 1,00 |
| 01.10.2024 | 11,46 | 11,46 | 11,37 | 11,37 | -0,18% | 94,00 |
| 30.09.2024 | 11,30 | 11,55 | 11,22 | 11,39 | 0,84% | - |
| 27.09.2024 | 11,35 | 11,49 | 11,21 | 11,29 | -0,27% | - |
| 26.09.2024 | 11,39 | 11,61 | 11,32 | 11,32 | -0,79% | - |
| 25.09.2024 | 11,62 | 11,84 | 11,36 | 11,41 | -2,48% | - |
| 24.09.2024 | 11,64 | 11,84 | 11,60 | 11,70 | 0,75% | - |
| 23.09.2024 | 11,10 | 11,63 | 11,10 | 11,61 | 4,15% | - |
| 20.09.2024 | 11,39 | 11,58 | 11,11 | 11,15 | -4,62% | - |
| 19.09.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 0,78% | 200,00 |
| 18.09.2024 | 12,05 | 12,05 | 11,60 | 11,60 | -3,51% | 94,00 |
| 17.09.2024 | 11,98 | 12,25 | 11,98 | 12,02 | 2,45% | - |
| 16.09.2024 | 11,95 | 11,95 | 11,74 | 11,74 | 2,00% | 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% | - |