28,500€
1,79%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 27,40 | 28,50 | 27,10 | 28,30 | 1,07% | 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% | - |
| 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% | - |