18,668€
2,09%
Echtzeit-Aktienkurs CoreCivic
Bid:
Ask:
Aktienkurse zur CoreCivic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.03.2025 | 17,05 | 18,35 | 17,05 | 18,35 | 7,12% | 550,00 |
| 11.03.2025 | 17,36 | 17,36 | 17,13 | 17,13 | -1,52% | 100,00 |
| 10.03.2025 | 17,36 | 17,40 | 17,36 | 17,40 | 1,46% | 200,00 |
| 07.03.2025 | 17,56 | 17,56 | 17,15 | 17,15 | -3,71% | 100,00 |
| 06.03.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 3,55% | - |
| 05.03.2025 | 17,40 | 17,40 | 17,20 | 17,20 | 1,75% | 1.250,00 |
| 04.03.2025 | 17,21 | 17,21 | 16,90 | 16,90 | -5,32% | 950,00 |
| 03.03.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,31% | - |
| 28.02.2025 | 18,03 | 18,03 | 17,91 | 17,91 | 4,07% | 113,00 |
| 27.02.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 0,09% | - |
| 26.02.2025 | 17,19 | 17,19 | 17,19 | 17,19 | -0,29% | - |
| 25.02.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,12% | - |
| 24.02.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -1,32% | - |
| 21.02.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -3,61% | - |
| 20.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,25% | - |
| 19.02.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 1,82% | - |
| 18.02.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 0,51% | - |
| 17.02.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -1,71% | - |
| 14.02.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,80% | 150,00 |
| 13.02.2025 | 18,24 | 18,24 | 18,23 | 18,23 | 5,83% | 100,00 |
| 12.02.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 0,09% | - |
| 11.02.2025 | 17,21 | 17,21 | 17,21 | 17,21 | -2,82% | - |
| 10.02.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -1,06% | - |
| 07.02.2025 | 17,90 | 17,90 | 17,80 | 17,90 | -2,66% | 4.500,00 |
| 06.02.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 2,51% | - |
| 05.02.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -3,76% | - |
| 04.02.2025 | 19,22 | 19,22 | 18,64 | 18,64 | -4,46% | 1.300,00 |
| 03.02.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -1,44% | - |
| 31.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,83% | - |
| 30.01.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 1,30% | - |
| 29.01.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -2,76% | - |
| 28.01.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -1,05% | - |
| 27.01.2025 | 19,92 | 19,95 | 19,92 | 19,95 | -2,80% | 200,00 |
| 24.01.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -3,30% | - |
| 23.01.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -2,53% | - |
| 22.01.2025 | 21,77 | 21,77 | 21,77 | 21,77 | -1,45% | - |
| 21.01.2025 | 23,18 | 24,10 | 22,09 | 22,09 | -1,52% | 1.998,00 |
| 20.01.2025 | 22,43 | 22,43 | 22,43 | 22,43 | -1,84% | - |
| 17.01.2025 | 21,87 | 22,85 | 21,87 | 22,85 | 3,91% | 1.200,00 |
| 16.01.2025 | 21,99 | 21,99 | 21,99 | 21,99 | 2,28% | - |
| 15.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,61% | - |
| 14.01.2025 | 21,37 | 21,37 | 21,37 | 21,37 | 0,00% | - |
| 13.01.2025 | 21,37 | 21,37 | 21,37 | 21,37 | -5,32% | - |
| 10.01.2025 | 22,57 | 22,57 | 22,57 | 22,57 | -0,62% | - |
| 09.01.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 7,99% | - |
| 08.01.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 0,72% | - |
| 07.01.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -2,11% | - |
| 06.01.2025 | 21,33 | 21,33 | 21,33 | 21,33 | 1,62% | - |
| 03.01.2025 | 20,99 | 20,99 | 20,99 | 20,99 | -0,90% | - |
| 02.01.2025 | 20,82 | 21,37 | 20,82 | 21,18 | 4,64% | 250,00 |
| 30.12.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -2,69% | - |
| 27.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,79% | - |
| 23.12.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -0,75% | - |
| 20.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,09% | - |
| 19.12.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -2,97% | - |
| 18.12.2024 | 20,19 | 20,19 | 20,19 | 20,19 | -1,32% | - |
| 17.12.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -2,71% | - |
| 16.12.2024 | 21,03 | 21,03 | 21,03 | 21,03 | 0,77% | 10,00 |
| 13.12.2024 | 20,87 | 20,87 | 20,87 | 20,87 | 1,71% | - |
| 12.12.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -2,01% | - |
| 11.12.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -2,83% | - |
| 10.12.2024 | 20,55 | 21,71 | 20,55 | 21,55 | 6,74% | 7.750,00 |
| 09.12.2024 | 20,19 | 20,19 | 20,19 | 20,19 | 0,95% | - |
| 06.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,82% | - |
| 05.12.2024 | 20,57 | 20,57 | 20,37 | 20,37 | 1,09% | 50,00 |
| 04.12.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -1,32% | - |
| 03.12.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -2,99% | - |
| 02.12.2024 | 21,06 | 21,06 | 21,05 | 21,05 | -0,38% | 250,00 |
| 29.11.2024 | 21,13 | 21,13 | 21,13 | 21,13 | -0,14% | - |
| 28.11.2024 | 21,56 | 21,56 | 21,16 | 21,16 | 2,07% | 250,00 |
| 27.11.2024 | 20,73 | 20,73 | 20,73 | 20,73 | -0,24% | - |
| 26.11.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -3,12% | - |
| 25.11.2024 | 20,92 | 21,45 | 20,92 | 21,45 | 3,97% | 100,00 |
| 22.11.2024 | 20,63 | 20,63 | 20,63 | 20,63 | 0,15% | - |
| 21.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,32% | 150,00 |
| 20.11.2024 | 20,64 | 21,09 | 20,64 | 21,09 | 5,48% | 10,00 |
| 19.11.2024 | 19,79 | 20,19 | 19,79 | 20,00 | -0,37% | 5.700,00 |
| 18.11.2024 | 20,07 | 20,07 | 20,07 | 20,07 | -1,08% | - |
| 15.11.2024 | 20,29 | 20,29 | 20,29 | 20,29 | -0,93% | - |
| 14.11.2024 | 20,69 | 20,69 | 20,48 | 20,48 | 0,10% | 5,00 |
| 13.11.2024 | 21,17 | 21,17 | 20,46 | 20,46 | -5,89% | 75,00 |
| 12.11.2024 | 22,76 | 22,76 | 21,74 | 21,74 | -3,55% | 19,00 |
| 11.11.2024 | 21,48 | 22,54 | 21,48 | 22,54 | 7,74% | 50,00 |
| 08.11.2024 | 20,41 | 21,22 | 20,40 | 20,92 | 6,68% | 3.000,00 |
| 07.11.2024 | 16,72 | 20,34 | 16,72 | 19,61 | 26,68% | 173,00 |
| 06.11.2024 | 15,00 | 15,83 | 15,00 | 15,48 | 20,75% | 11.322,00 |
| 05.11.2024 | 12,02 | 12,82 | 12,02 | 12,82 | 5,95% | 148,00 |
| 04.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,85% | - |
| 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% | - |