18,550€
0,27%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 18,20 | 18,50 | 18,20 | 18,50 | 0,00% | 881,00 |
| 21.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 150,00 |
| 20.05.2026 | 18,20 | 18,30 | 18,20 | 18,30 | 1,10% | 56,00 |
| 19.05.2026 | 17,90 | 18,20 | 17,90 | 18,10 | 0,00% | 1.757,00 |
| 18.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | 2,00 |
| 15.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 3,00 |
| 14.05.2026 | 17,50 | 18,20 | 17,50 | 18,20 | 5,81% | 220,00 |
| 13.05.2026 | 16,90 | 17,30 | 16,90 | 17,20 | 3,61% | 153,00 |
| 12.05.2026 | 16,50 | 16,60 | 16,50 | 16,60 | -2,35% | 283,00 |
| 11.05.2026 | 17,40 | 17,40 | 17,00 | 17,00 | -3,95% | 1.482,00 |
| 08.05.2026 | 18,50 | 18,50 | 17,70 | 17,70 | -4,84% | 126,00 |
| 07.05.2026 | 18,00 | 18,60 | 18,00 | 18,60 | 2,20% | 1.580,00 |
| 06.05.2026 | 17,30 | 18,20 | 17,30 | 18,20 | 6,43% | 1.984,00 |
| 05.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 500,00 |
| 04.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | 50,00 |
| 30.04.2026 | 17,45 | 17,70 | 17,35 | 17,35 | -1,14% | - |
| 29.04.2026 | 17,60 | 17,70 | 17,55 | 17,55 | 0,86% | - |
| 28.04.2026 | 17,30 | 17,40 | 17,30 | 17,40 | -0,29% | - |
| 27.04.2026 | 17,45 | 17,50 | 17,45 | 17,45 | -0,57% | - |
| 24.04.2026 | 17,10 | 17,75 | 17,05 | 17,55 | 0,29% | - |
| 23.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 2,00 |
| 22.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 15,00 |
| 21.04.2026 | 17,70 | 17,70 | 17,60 | 17,60 | 0,86% | 1.080,00 |
| 20.04.2026 | 17,30 | 17,55 | 17,25 | 17,45 | 0,00% | - |
| 17.04.2026 | 17,20 | 17,45 | 17,10 | 17,45 | 2,35% | - |
| 16.04.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 15.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 3,00 |
| 14.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 27,00 |
| 13.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | 89,00 |
| 10.04.2026 | 17,25 | 17,30 | 17,10 | 17,30 | -0,57% | - |
| 09.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 100,00 |
| 08.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | 30,00 |
| 07.04.2026 | 17,80 | 17,80 | 17,40 | 17,40 | -0,57% | 503,00 |
| 02.04.2026 | 17,19 | 17,50 | 17,19 | 17,50 | 5,96% | 193,00 |
| 01.04.2026 | 16,39 | 16,54 | 15,90 | 16,52 | 0,27% | - |
| 31.03.2026 | 16,78 | 16,81 | 16,25 | 16,47 | -1,04% | - |
| 30.03.2026 | 16,93 | 17,12 | 16,62 | 16,64 | -1,94% | - |
| 27.03.2026 | 17,19 | 17,22 | 16,94 | 16,97 | -2,34% | - |
| 26.03.2026 | 17,29 | 17,38 | 17,29 | 17,38 | -0,27% | 1.545,00 |
| 25.03.2026 | 17,25 | 17,65 | 17,23 | 17,43 | -1,62% | - |
| 24.03.2026 | 17,54 | 17,74 | 17,54 | 17,72 | 2,52% | 1.665,00 |
| 23.03.2026 | 16,54 | 17,28 | 16,54 | 17,28 | 2,58% | 154,00 |
| 20.03.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -2,66% | 4,00 |
| 19.03.2026 | 17,31 | 17,31 | 17,31 | 17,31 | -1,42% | 1.067,00 |
| 18.03.2026 | 17,43 | 17,56 | 17,43 | 17,56 | 2,78% | 27,00 |
| 17.03.2026 | 16,29 | 17,08 | 16,29 | 17,08 | 3,70% | 403,00 |
| 16.03.2026 | 16,15 | 16,47 | 15,88 | 16,47 | 6,19% | 713,00 |
| 13.03.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 0,57% | 109,00 |
| 12.03.2026 | 15,02 | 15,51 | 15,02 | 15,42 | 1,95% | - |
| 11.03.2026 | 15,26 | 15,37 | 15,11 | 15,13 | 0,25% | - |
| 10.03.2026 | 15,38 | 15,42 | 15,09 | 15,09 | -2,74% | - |
| 09.03.2026 | 15,22 | 15,52 | 15,22 | 15,52 | -1,37% | 2,00 |
| 06.03.2026 | 15,86 | 15,88 | 15,50 | 15,73 | 0,45% | - |
| 05.03.2026 | 16,00 | 16,01 | 15,66 | 15,66 | -0,32% | 14,00 |
| 04.03.2026 | 15,71 | 15,94 | 15,47 | 15,71 | 2,98% | - |
| 03.03.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 1,56% | 1,00 |
| 02.03.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -0,84% | 2,00 |
| 27.02.2026 | 14,74 | 15,15 | 14,46 | 15,15 | 2,66% | - |
| 26.02.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 6,80% | 250,00 |
| 25.02.2026 | 14,09 | 14,09 | 13,82 | 13,82 | -0,23% | 4,00 |
| 24.02.2026 | 13,78 | 13,93 | 13,67 | 13,85 | -1,09% | - |
| 23.02.2026 | 14,21 | 14,21 | 14,00 | 14,00 | -0,14% | 356,00 |
| 20.02.2026 | 14,15 | 14,15 | 14,02 | 14,02 | -10,07% | 650,00 |
| 19.02.2026 | 15,59 | 15,59 | 15,59 | 15,59 | -0,32% | 1,00 |
| 18.02.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -0,11% | 6,00 |
| 17.02.2026 | 15,93 | 16,37 | 15,62 | 15,66 | -3,11% | - |
| 16.02.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 8,75% | 5,00 |
| 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 | 0,19% | 1.726,00 |
| 30.01.2026 | 15,63 | 15,72 | 15,51 | 15,64 | 1,39% | - |
| 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 | 0,85% | 492,00 |
| 19.01.2026 | 17,05 | 17,05 | 17,04 | 17,05 | -0,55% | - |
| 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 | 0,02% | 54,00 |
| 30.12.2025 | 16,42 | 16,47 | 16,42 | 16,44 | 0,81% | - |
| 29.12.2025 | 16,24 | 16,38 | 16,24 | 16,31 | 0,71% | 895,00 |