29,500€
8,46%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 27,80 | 27,80 | 27,20 | 27,20 | 0,00% | 99,00 |
| 22.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -10,53% | 1.013,00 |
| 21.09.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -2,25% | 355,00 |
| 18.09.2026 | 31,00 | 31,90 | 30,80 | 31,10 | 1,63% | - |
| 16.09.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 1,32% | 424,00 |
| 15.09.2026 | 29,80 | 30,20 | 29,60 | 30,20 | 0,67% | 411,00 |
| 11.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 136,00 |
| 10.09.2026 | 29,80 | 29,80 | 29,20 | 29,20 | -2,67% | - |
| 09.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 5,00 |
| 08.09.2026 | 29,80 | 30,40 | 29,80 | 30,40 | 0,66% | 882,00 |
| 07.09.2026 | 31,60 | 31,60 | 30,20 | 30,20 | 0,67% | 4.472,00 |
| 04.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | 80,00 |
| 02.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | 80,00 |
| 01.09.2026 | 27,60 | 27,60 | 27,40 | 27,60 | -4,17% | 811,00 |
| 31.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 100,00 |
| 28.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | 816,00 |
| 27.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | 456,00 |
| 25.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 35,00 |
| 24.08.2026 | 29,00 | 29,40 | 29,00 | 29,20 | 0,34% | 2.071,00 |
| 21.08.2026 | 28,70 | 29,10 | 28,30 | 29,10 | 6,99% | - |
| 20.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 9,00 |
| 19.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 191,00 |
| 18.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 1,00 |
| 17.08.2026 | 28,20 | 28,40 | 28,20 | 28,40 | 1,79% | 32,00 |
| 14.08.2026 | 27,30 | 28,50 | 27,20 | 27,90 | -5,10% | - |
| 13.08.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 4,00 |
| 12.08.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 33,00 |
| 11.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 5,00 |
| 10.08.2026 | 30,00 | 30,00 | 29,60 | 29,60 | 6,47% | 316,00 |
| 07.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | 2,00 |
| 06.08.2026 | 27,00 | 29,00 | 27,00 | 29,00 | 3,57% | 776,00 |
| 05.08.2026 | 26,00 | 28,00 | 26,00 | 28,00 | 7,69% | 1.724,00 |
| 04.08.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -2,26% | 27,00 |
| 03.08.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 3,10% | 24,00 |
| 31.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | 5,00 |
| 30.07.2026 | 26,10 | 26,10 | 26,00 | 26,10 | -2,61% | - |
| 29.07.2026 | 26,80 | 26,80 | 26,60 | 26,80 | -1,47% | 2.440,00 |
| 28.07.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -1,09% | 14,00 |
| 27.07.2026 | 27,40 | 27,90 | 27,30 | 27,50 | -1,79% | - |
| 23.07.2026 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | 12,00 |
| 22.07.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -1,07% | 13,00 |
| 21.07.2026 | 28,00 | 28,50 | 27,70 | 28,10 | 1,08% | - |
| 20.07.2026 | 26,60 | 27,80 | 26,60 | 27,80 | 5,30% | 261,00 |
| 17.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 1,00 |
| 16.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | 300,00 |
| 15.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 72,00 |
| 14.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 8,00 |
| 13.07.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 2,21% | 366,00 |
| 10.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 1,00 |
| 09.07.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 3,40% | 13,00 |
| 08.07.2026 | 25,50 | 26,70 | 25,20 | 26,50 | 3,52% | - |
| 07.07.2026 | 26,60 | 27,80 | 25,60 | 25,60 | -4,48% | 266,00 |
| 06.07.2026 | 27,00 | 28,40 | 26,80 | 26,80 | 0,00% | 1.624,00 |
| 03.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 5,00 |
| 02.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 100,00 |
| 01.07.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | 1.573,00 |
| 30.06.2026 | 26,40 | 26,80 | 26,40 | 26,80 | 0,00% | 16,00 |
| 29.06.2026 | 27,20 | 27,20 | 26,80 | 26,80 | 4,28% | 1.037,00 |
| 26.06.2026 | 25,90 | 25,90 | 25,70 | 25,70 | 0,39% | - |
| 25.06.2026 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | 86,00 |
| 24.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 1,00 |
| 23.06.2026 | 25,00 | 26,80 | 25,00 | 26,80 | 3,08% | 270,00 |
| 22.06.2026 | 25,00 | 26,60 | 25,00 | 26,00 | 2,36% | 1.405,00 |
| 19.06.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | 40,00 |
| 18.06.2026 | 24,80 | 25,00 | 24,80 | 24,80 | 0,81% | 108,00 |
| 17.06.2026 | 24,20 | 24,60 | 24,00 | 24,60 | 3,36% | 1.512,00 |
| 16.06.2026 | 23,80 | 23,80 | 23,40 | 23,80 | -0,83% | 671,00 |
| 15.06.2026 | 23,00 | 24,00 | 23,00 | 24,00 | 3,45% | 454,00 |
| 12.06.2026 | 23,00 | 23,40 | 23,00 | 23,20 | 0,00% | 137,00 |
| 11.06.2026 | 23,00 | 23,40 | 23,00 | 23,20 | 0,00% | 947,00 |
| 10.06.2026 | 21,80 | 23,20 | 21,80 | 23,20 | 8,41% | 4.230,00 |
| 09.06.2026 | 21,40 | 21,60 | 21,40 | 21,40 | 0,94% | 613,00 |
| 08.06.2026 | 20,00 | 21,60 | 19,80 | 21,20 | 7,07% | 1.746,00 |
| 05.06.2026 | 19,70 | 20,20 | 19,60 | 19,80 | 3,13% | 2.611,00 |
| 04.06.2026 | 19,00 | 19,20 | 19,00 | 19,20 | 5,49% | 1.029,00 |
| 03.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | 1,00 |
| 02.06.2026 | 18,70 | 18,70 | 18,60 | 18,60 | 3,33% | 758,00 |
| 01.06.2026 | 17,80 | 18,00 | 17,80 | 18,00 | -3,23% | 892,00 |
| 29.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | 75,00 |
| 28.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 2.274,00 |
| 27.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 1.000,00 |
| 26.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 28,00 |
| 25.05.2026 | 18,50 | 18,80 | 18,50 | 18,50 | 0,00% | 83,00 |
| 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% | - |