12,290€
-5,68%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -3,42% | - |
| 31.10.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -2,47% | - |
| 30.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 0,87% | - |
| 29.10.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 4,99% | - |
| 28.10.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,84% | - |
| 25.10.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 0,52% | - |
| 24.10.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,50% | - |
| 23.10.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 1,08% | - |
| 22.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | - |
| 21.10.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,63% | - |
| 18.10.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,47% | - |
| 17.10.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 1,00% | - |
| 16.10.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,48% | - |
| 15.10.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 5,54% | - |
| 14.10.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 1,41% | - |
| 11.10.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 1,35% | - |
| 10.10.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,39% | - |
| 09.10.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,00% | - |
| 08.10.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,75% | - |
| 07.10.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 1,20% | - |
| 04.10.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 0,13% | - |
| 03.10.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 1,26% | - |
| 02.10.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -1,33% | - |
| 01.10.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,40% | - |
| 30.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,40% | - |
| 27.09.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,44% | - |
| 26.09.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -2,00% | - |
| 25.09.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,04% | - |
| 24.09.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 4,92% | - |
| 23.09.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -2,66% | - |
| 20.09.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -2,12% | - |
| 19.09.2024 | 11,53 | 11,53 | 11,53 | 11,53 | -3,19% | - |
| 18.09.2024 | 11,91 | 11,91 | 11,91 | 11,91 | 0,34% | - |
| 17.09.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 1,11% | - |
| 16.09.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 2,71% | - |
| 13.09.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -2,76% | - |
| 12.09.2024 | 11,54 | 11,76 | 11,54 | 11,76 | 0,09% | 85,00 |
| 11.09.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -0,72% | - |
| 10.09.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 1,02% | - |
| 09.09.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -0,38% | - |
| 06.09.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,26% | - |
| 05.09.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -0,80% | - |
| 04.09.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -4,06% | - |
| 03.09.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,16% | - |
| 02.09.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 1,15% | - |
| 30.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,77% | - |
| 29.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,70% | - |
| 28.08.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 0,42% | - |
| 27.08.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -4,82% | - |
| 26.08.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 5,42% | 1.000,00 |
| 23.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,63% | - |
| 22.08.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 2,54% | - |
| 21.08.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 1,09% | - |
| 20.08.2024 | 11,51 | 11,51 | 11,51 | 11,51 | 0,97% | - |
| 19.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,34% | - |
| 16.08.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,65% | - |
| 15.08.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 3,70% | - |
| 14.08.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -2,01% | - |
| 13.08.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 1,42% | - |
| 12.08.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -1,83% | - |
| 09.08.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -1,96% | - |
| 08.08.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 5,44% | - |
| 07.08.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -2,07% | - |
| 06.08.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -2,49% | - |
| 05.08.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -5,02% | - |
| 02.08.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -4,00% | - |
| 01.08.2024 | 12,77 | 12,77 | 12,77 | 12,77 | -0,93% | - |
| 31.07.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -1,11% | - |
| 30.07.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -2,65% | - |
| 29.07.2024 | 13,39 | 13,39 | 13,39 | 13,39 | 2,02% | - |
| 26.07.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 1,74% | - |
| 25.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -4,87% | - |
| 24.07.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 2,69% | - |
| 23.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
| 22.07.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,84% | - |
| 19.07.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -2,18% | - |
| 18.07.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -2,17% | - |
| 17.07.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 1,49% | - |
| 16.07.2024 | 13,12 | 13,43 | 13,12 | 13,43 | 10,45% | 212,00 |
| 15.07.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,75% | - |
| 12.07.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 0,37% | - |
| 11.07.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -0,66% | - |
| 10.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,49% | - |
| 09.07.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,50% | - |
| 08.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,37% | - |
| 05.07.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -1,15% | - |
| 04.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,36% | - |
| 03.07.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 0,12% | - |
| 02.07.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 4,22% | - |
| 01.07.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 5,74% | - |
| 28.06.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 1,57% | - |
| 27.06.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -1,24% | - |
| 26.06.2024 | 11,29 | 11,29 | 11,29 | 11,29 | 6,81% | - |
| 25.06.2024 | 10,57 | 10,57 | 10,57 | 10,57 | 0,43% | - |
| 24.06.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,20% | - |
| 21.06.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,48% | - |
| 20.06.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 0,14% | - |
| 19.06.2024 | 10,43 | 10,43 | 10,43 | 10,43 | -2,30% | - |
| 18.06.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,65% | - |
| 17.06.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,78% | - |