16,108€
0,39%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,03 | 16,14 | 15,89 | 16,00 | -0,28% | - |
| 11.12.2025 | 15,69 | 16,05 | 15,69 | 16,05 | 0,79% | - |
| 10.12.2025 | 16,00 | 16,10 | 15,92 | 15,92 | -1,36% | - |
| 09.12.2025 | 15,80 | 16,14 | 15,80 | 16,14 | 1,29% | - |
| 08.12.2025 | 15,83 | 16,09 | 15,83 | 15,94 | -0,31% | - |
| 05.12.2025 | 15,81 | 16,06 | 15,81 | 15,99 | 0,25% | - |
| 04.12.2025 | 15,82 | 15,97 | 15,82 | 15,95 | 0,25% | - |
| 03.12.2025 | 15,57 | 15,91 | 15,57 | 15,91 | 1,34% | - |
| 02.12.2025 | 15,28 | 15,72 | 15,28 | 15,70 | 2,21% | - |
| 01.12.2025 | 15,34 | 15,65 | 15,34 | 15,36 | -0,32% | 30,00 |
| 28.11.2025 | 15,30 | 15,53 | 15,30 | 15,41 | 0,92% | - |
| 27.11.2025 | 15,27 | 15,28 | 15,27 | 15,27 | -0,68% | - |
| 26.11.2025 | 15,19 | 15,54 | 15,19 | 15,37 | 0,69% | - |
| 25.11.2025 | 14,89 | 15,33 | 14,89 | 15,27 | 1,53% | - |
| 24.11.2025 | 14,69 | 15,04 | 14,69 | 15,04 | 1,48% | - |
| 21.11.2025 | 14,39 | 14,92 | 14,39 | 14,82 | 2,42% | - |
| 20.11.2025 | 14,50 | 14,66 | 14,43 | 14,47 | -0,69% | - |
| 19.11.2025 | 13,78 | 14,57 | 13,78 | 14,57 | 4,63% | - |
| 18.11.2025 | 13,78 | 13,99 | 13,78 | 13,92 | -0,25% | - |
| 17.11.2025 | 14,68 | 14,68 | 13,96 | 13,96 | -5,16% | - |
| 14.11.2025 | 14,24 | 14,86 | 14,22 | 14,72 | 2,33% | - |
| 13.11.2025 | 14,64 | 14,67 | 14,38 | 14,38 | -2,31% | - |
| 12.11.2025 | 14,75 | 14,92 | 14,72 | 14,72 | 0,31% | - |
| 11.11.2025 | 14,96 | 14,96 | 14,68 | 14,68 | -2,81% | - |
| 10.11.2025 | 14,55 | 15,57 | 14,55 | 15,10 | 4,21% | - |
| 07.11.2025 | 14,43 | 14,49 | 14,33 | 14,49 | 0,17% | - |
| 06.11.2025 | 15,45 | 15,45 | 14,17 | 14,47 | -10,74% | - |
| 05.11.2025 | 15,91 | 16,42 | 15,91 | 16,21 | 0,84% | - |
| 04.11.2025 | 16,09 | 16,09 | 15,94 | 16,07 | -1,14% | - |
| 03.11.2025 | 15,90 | 16,46 | 15,87 | 16,26 | 2,07% | - |
| 31.10.2025 | 15,67 | 16,03 | 15,67 | 15,93 | 1,59% | - |
| 30.10.2025 | 15,91 | 15,99 | 15,68 | 15,68 | -1,66% | - |
| 29.10.2025 | 15,65 | 16,34 | 15,65 | 15,94 | 2,05% | - |
| 28.10.2025 | 15,77 | 15,79 | 15,62 | 15,62 | -1,05% | - |
| 27.10.2025 | 16,10 | 16,10 | 15,79 | 15,79 | -1,96% | - |
| 24.10.2025 | 16,00 | 16,12 | 16,00 | 16,10 | -0,34% | - |
| 23.10.2025 | 15,73 | 16,16 | 15,73 | 16,16 | 2,02% | - |
| 22.10.2025 | 15,60 | 15,96 | 15,60 | 15,84 | 0,60% | - |
| 21.10.2025 | 15,33 | 15,81 | 15,33 | 15,74 | 1,98% | - |
| 20.10.2025 | 15,29 | 15,44 | 15,28 | 15,44 | 0,68% | - |
| 17.10.2025 | 14,92 | 15,33 | 14,92 | 15,33 | 1,25% | - |
| 16.10.2025 | 15,28 | 15,28 | 15,07 | 15,14 | -1,82% | - |
| 15.10.2025 | 15,52 | 15,53 | 15,36 | 15,42 | -1,69% | - |
| 14.10.2025 | 15,26 | 15,69 | 15,26 | 15,69 | 1,10% | - |
| 13.10.2025 | 15,47 | 15,52 | 15,37 | 15,52 | 1,11% | - |
| 10.10.2025 | 15,70 | 15,70 | 15,35 | 15,35 | -2,85% | - |
| 09.10.2025 | 15,95 | 16,10 | 15,78 | 15,80 | -1,25% | - |
| 08.10.2025 | 16,14 | 16,16 | 16,00 | 16,00 | -1,45% | - |
| 07.10.2025 | 16,14 | 16,30 | 16,14 | 16,23 | -0,22% | - |
| 06.10.2025 | 16,76 | 16,87 | 16,24 | 16,27 | -3,73% | - |
| 03.10.2025 | 16,36 | 16,97 | 16,36 | 16,90 | 1,53% | - |
| 02.10.2025 | 17,33 | 17,33 | 16,64 | 16,64 | -5,32% | - |
| 01.10.2025 | 17,16 | 17,79 | 17,16 | 17,58 | -3,25% | 115,00 |
| 30.09.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -0,44% | - |
| 29.09.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,00% | - |
| 26.09.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -0,58% | - |
| 25.09.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 1,76% | - |
| 24.09.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,53% | - |
| 23.09.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 0,85% | 131,00 |
| 22.09.2025 | 17,61 | 17,61 | 17,61 | 17,61 | 0,06% | - |
| 19.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 18.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,07% | - |
| 17.09.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -2,41% | - |
| 16.09.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -1,12% | - |
| 15.09.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -2,19% | - |
| 12.09.2025 | 18,09 | 18,24 | 18,09 | 18,24 | 0,41% | 600,00 |
| 11.09.2025 | 17,45 | 18,27 | 17,28 | 18,17 | 4,46% | - |
| 10.09.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 3,05% | - |
| 05.09.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,94% | - |
| 04.09.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,15% | - |
| 03.09.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,47% | - |
| 02.09.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 1,20% | - |
| 01.09.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 0,09% | - |
| 29.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,34% | - |
| 28.08.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 0,78% | - |
| 27.08.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -1,42% | - |
| 26.08.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 0,31% | - |
| 25.08.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,60% | - |
| 22.08.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -2,13% | - |
| 21.08.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,28% | - |
| 20.08.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 2,00% | - |
| 19.08.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -0,51% | - |
| 18.08.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 0,77% | 100,00 |
| 15.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,20% | - |
| 14.08.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -0,40% | - |
| 13.08.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 1,77% | - |
| 12.08.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -1,09% | - |
| 11.08.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 2,35% | - |
| 08.08.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -5,00% | - |
| 07.08.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 3,80% | - |
| 06.08.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 2,46% | - |
| 05.08.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,09% | - |
| 04.08.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -2,77% | - |
| 01.08.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 0,76% | - |
| 31.07.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,52% | - |
| 30.07.2025 | 17,14 | 17,47 | 17,14 | 17,27 | 0,17% | 200,00 |
| 29.07.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -1,96% | - |
| 28.07.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 4,21% | - |
| 25.07.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 1,50% | - |
| 24.07.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,51% | - |