17,013€
-1,69%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 17,00 | 17,11 | 16,83 | 17,02 | -1,63% | - |
| 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% | - |
| 23.07.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -2,59% | - |
| 22.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -3,30% | - |
| 21.07.2025 | 17,75 | 17,75 | 17,74 | 17,74 | -2,72% | 65,00 |
| 18.07.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -0,19% | - |
| 17.07.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 1,05% | 10,00 |
| 16.07.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -3,50% | - |
| 15.07.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 1,16% | - |
| 14.07.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -1,44% | - |
| 11.07.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 0,21% | - |
| 10.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,64% | - |
| 09.07.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -2,00% | - |
| 08.07.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -3,06% | - |
| 07.07.2025 | 18,19 | 19,61 | 18,19 | 19,61 | 7,87% | 100,00 |
| 04.07.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,97% | - |
| 03.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,55% | - |
| 02.07.2025 | 17,73 | 17,73 | 17,73 | 17,73 | 0,14% | - |
| 01.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | - |
| 30.06.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 1,20% | - |
| 27.06.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 2,17% | - |
| 26.06.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -1,76% | - |
| 25.06.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,25% | - |
| 24.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,06% | - |
| 23.06.2025 | 17,59 | 17,59 | 17,59 | 17,59 | -0,68% | - |
| 20.06.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -0,51% | - |
| 19.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,88% | - |
| 18.06.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,34% | - |
| 17.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,06% | - |
| 16.06.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -2,69% | - |
| 13.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,95% | - |
| 12.06.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -2,73% | - |
| 11.06.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -2,12% | - |
| 10.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,42% | - |
| 09.06.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 1,39% | - |
| 06.06.2025 | 18,77 | 18,77 | 18,77 | 18,77 | 4,28% | - |
| 05.06.2025 | 19,09 | 19,09 | 18,00 | 18,00 | -5,78% | 1.870,00 |
| 04.06.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -1,14% | - |
| 03.06.2025 | 18,92 | 19,33 | 18,92 | 19,33 | 1,71% | 90,00 |
| 02.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,07% | - |
| 30.05.2025 | 19,20 | 19,21 | 19,20 | 19,21 | -1,49% | 185,00 |
| 29.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,59% | - |
| 28.05.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 1,03% | - |
| 27.05.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 0,31% | - |
| 26.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,02% | - |
| 23.05.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,01% | - |
| 22.05.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,69% | 1,00 |
| 21.05.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -3,47% | - |
| 20.05.2025 | 19,94 | 20,37 | 19,94 | 20,32 | 3,15% | 607,00 |
| 19.05.2025 | 19,22 | 19,70 | 19,22 | 19,70 | 1,76% | 2.200,00 |
| 16.05.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 2,00% | - |
| 15.05.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -1,30% | - |
| 14.05.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -0,16% | - |
| 13.05.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -1,21% | - |
| 12.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,49% | - |
| 09.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -5,87% | - |
| 08.05.2025 | 20,61 | 20,61 | 20,61 | 20,61 | 2,08% | - |
| 07.05.2025 | 20,19 | 20,19 | 20,19 | 20,19 | 0,80% | - |
| 06.05.2025 | 20,03 | 20,03 | 20,03 | 20,03 | 0,78% | - |
| 05.05.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -0,03% | - |
| 02.05.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 0,30% | - |
| 30.04.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 2,72% | - |
| 29.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,95% | - |
| 28.04.2025 | 19,32 | 19,48 | 19,32 | 19,48 | 1,80% | 2.800,00 |
| 25.04.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 1,81% | - |
| 24.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,47% | - |
| 23.04.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 3,33% | - |
| 22.04.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -4,35% | - |
| 17.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,68% | - |
| 16.04.2025 | 19,13 | 19,17 | 19,13 | 19,17 | 2,27% | 125,00 |
| 15.04.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,03% | - |
| 14.04.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 1,24% | - |
| 11.04.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 0,82% | - |
| 10.04.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -4,90% | - |
| 09.04.2025 | 16,84 | 19,31 | 16,84 | 19,31 | 7,55% | 200,00 |
| 08.04.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 3,25% | - |
| 07.04.2025 | 16,94 | 17,39 | 16,94 | 17,39 | -4,79% | 150,00 |
| 04.04.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,05% | - |
| 03.04.2025 | 17,83 | 18,25 | 17,83 | 18,25 | -3,44% | 81,00 |
| 02.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,07% | - |
| 01.04.2025 | 18,54 | 19,11 | 18,54 | 19,11 | 1,60% | 100,00 |
| 31.03.2025 | 18,65 | 18,81 | 18,65 | 18,81 | -0,40% | 150,00 |
| 28.03.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,08% | - |
| 27.03.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 1,70% | - |
| 26.03.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,56% | - |
| 25.03.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 1,33% | - |
| 24.03.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -3,64% | - |
| 21.03.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -1,57% | 200,00 |
| 20.03.2025 | 18,56 | 19,41 | 18,56 | 19,41 | 2,67% | 500,00 |
| 19.03.2025 | 18,01 | 18,91 | 18,01 | 18,91 | 4,05% | 500,00 |
| 18.03.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 0,00% | - |
| 17.03.2025 | 18,40 | 18,40 | 18,17 | 18,17 | -0,14% | 1.850,00 |
| 14.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,49% | - |
| 13.03.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -0,35% | - |