17,450€
0,29%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17,00 | 17,60 | 17,00 | 17,40 | 1,75% | - |
| 23.04.2026 | 17,20 | 17,40 | 17,10 | 17,10 | -1,16% | - |
| 22.04.2026 | 17,50 | 17,60 | 17,30 | 17,30 | -0,57% | - |
| 21.04.2026 | 17,40 | 17,50 | 17,40 | 17,40 | 0,00% | - |
| 20.04.2026 | 17,20 | 17,50 | 17,20 | 17,40 | 0,58% | - |
| 17.04.2026 | 17,10 | 17,30 | 17,00 | 17,30 | 1,17% | - |
| 16.04.2026 | 16,90 | 17,10 | 16,90 | 17,10 | 1,18% | - |
| 15.04.2026 | 16,80 | 17,00 | 16,80 | 16,90 | 0,00% | - |
| 14.04.2026 | 16,80 | 17,10 | 16,50 | 16,90 | 0,00% | - |
| 13.04.2026 | 16,80 | 17,00 | 16,60 | 16,90 | 0,00% | - |
| 10.04.2026 | 17,20 | 17,20 | 16,90 | 16,90 | -1,74% | - |
| 09.04.2026 | 17,30 | 17,40 | 17,10 | 17,20 | -0,58% | - |
| 08.04.2026 | 17,40 | 17,40 | 17,00 | 17,30 | 1,17% | - |
| 07.04.2026 | 17,40 | 17,40 | 17,10 | 17,10 | -3,20% | - |
| 02.04.2026 | 16,24 | 17,67 | 16,24 | 17,67 | 7,19% | - |
| 01.04.2026 | 16,24 | 16,48 | 16,08 | 16,48 | 0,80% | - |
| 31.03.2026 | 16,61 | 16,61 | 16,23 | 16,35 | -1,21% | - |
| 30.03.2026 | 16,77 | 16,89 | 16,55 | 16,55 | -0,93% | 7,00 |
| 27.03.2026 | 17,02 | 17,03 | 16,71 | 16,71 | -1,76% | - |
| 26.03.2026 | 17,33 | 17,33 | 17,01 | 17,01 | 0,03% | - |
| 25.03.2026 | 17,08 | 17,47 | 17,00 | 17,00 | -0,21% | - |
| 24.03.2026 | 17,29 | 17,62 | 17,04 | 17,04 | -1,25% | - |
| 23.03.2026 | 16,56 | 17,43 | 16,56 | 17,25 | 3,48% | - |
| 20.03.2026 | 17,01 | 17,03 | 16,67 | 16,67 | -2,00% | - |
| 19.03.2026 | 17,45 | 17,45 | 17,01 | 17,01 | -2,41% | - |
| 18.03.2026 | 17,47 | 17,73 | 17,43 | 17,43 | 0,35% | - |
| 17.03.2026 | 16,30 | 17,37 | 16,30 | 17,37 | 6,37% | - |
| 16.03.2026 | 15,87 | 16,59 | 15,87 | 16,33 | 3,52% | 150,00 |
| 13.03.2026 | 15,16 | 15,78 | 15,16 | 15,78 | 4,13% | - |
| 12.03.2026 | 14,87 | 15,39 | 14,87 | 15,15 | 1,30% | - |
| 11.03.2026 | 15,11 | 15,11 | 14,96 | 14,96 | -0,99% | - |
| 10.03.2026 | 15,28 | 15,35 | 14,96 | 15,11 | -1,05% | - |
| 09.03.2026 | 15,30 | 15,30 | 15,06 | 15,27 | -1,86% | - |
| 06.03.2026 | 15,71 | 15,71 | 15,39 | 15,56 | -1,95% | - |
| 05.03.2026 | 15,70 | 15,87 | 15,67 | 15,87 | 0,25% | - |
| 04.03.2026 | 15,56 | 15,83 | 15,55 | 15,83 | 0,80% | - |
| 03.03.2026 | 15,31 | 15,74 | 15,31 | 15,70 | 1,36% | - |
| 02.03.2026 | 14,71 | 15,49 | 14,71 | 15,49 | 3,72% | - |
| 27.02.2026 | 14,60 | 15,03 | 14,60 | 14,94 | 1,05% | - |
| 26.02.2026 | 14,37 | 14,78 | 14,37 | 14,78 | 2,04% | - |
| 25.02.2026 | 13,82 | 14,50 | 13,82 | 14,49 | 3,65% | - |
| 24.02.2026 | 13,66 | 13,98 | 13,58 | 13,98 | 1,60% | - |
| 23.02.2026 | 13,94 | 13,94 | 13,42 | 13,76 | -3,03% | - |
| 20.02.2026 | 15,69 | 15,69 | 14,05 | 14,19 | -10,14% | 1.765,00 |
| 19.02.2026 | 15,59 | 15,79 | 15,59 | 15,79 | 0,67% | - |
| 18.02.2026 | 15,64 | 15,94 | 15,55 | 15,68 | -0,41% | - |
| 17.02.2026 | 15,77 | 15,77 | 15,57 | 15,75 | -0,44% | - |
| 16.02.2026 | 15,82 | 15,84 | 15,82 | 15,82 | -0,19% | - |
| 13.02.2026 | 14,90 | 15,99 | 14,90 | 15,85 | 6,27% | - |
| 12.02.2026 | 15,54 | 16,04 | 14,56 | 14,91 | -3,87% | - |
| 11.02.2026 | 15,56 | 15,74 | 15,51 | 15,51 | -1,49% | - |
| 10.02.2026 | 15,71 | 15,80 | 15,60 | 15,75 | -0,25% | - |
| 09.02.2026 | 15,67 | 15,79 | 15,51 | 15,79 | -0,28% | - |
| 06.02.2026 | 15,62 | 15,83 | 15,62 | 15,83 | 0,44% | - |
| 05.02.2026 | 15,62 | 15,76 | 15,62 | 15,76 | 0,13% | - |
| 04.02.2026 | 15,69 | 15,77 | 15,61 | 15,74 | 0,41% | 100,00 |
| 03.02.2026 | 15,53 | 15,68 | 15,53 | 15,68 | 0,06% | - |
| 02.02.2026 | 15,34 | 15,83 | 15,34 | 15,67 | 0,32% | - |
| 30.01.2026 | 15,47 | 15,63 | 15,47 | 15,62 | 0,22% | - |
| 29.01.2026 | 15,26 | 15,61 | 15,26 | 15,58 | 1,30% | - |
| 28.01.2026 | 15,40 | 15,50 | 15,33 | 15,38 | -0,45% | - |
| 27.01.2026 | 15,56 | 15,56 | 15,41 | 15,45 | -1,18% | - |
| 26.01.2026 | 16,75 | 16,75 | 15,37 | 15,64 | -7,79% | - |
| 23.01.2026 | 16,99 | 17,06 | 16,95 | 16,96 | -0,79% | - |
| 22.01.2026 | 16,83 | 17,16 | 16,83 | 17,09 | 1,18% | - |
| 21.01.2026 | 17,06 | 17,10 | 16,78 | 16,89 | -1,20% | - |
| 20.01.2026 | 16,78 | 17,20 | 16,68 | 17,10 | 1,30% | - |
| 19.01.2026 | 16,90 | 16,90 | 16,87 | 16,88 | -2,06% | - |
| 16.01.2026 | 17,35 | 17,35 | 16,98 | 17,23 | 0,53% | 5,00 |
| 15.01.2026 | 16,95 | 17,31 | 16,93 | 17,14 | 0,38% | - |
| 14.01.2026 | 16,91 | 17,08 | 16,91 | 17,08 | -0,44% | - |
| 13.01.2026 | 17,13 | 17,24 | 17,10 | 17,15 | -0,78% | - |
| 12.01.2026 | 17,14 | 17,40 | 17,14 | 17,29 | -0,49% | - |
| 09.01.2026 | 16,76 | 17,37 | 16,76 | 17,37 | 3,06% | - |
| 08.01.2026 | 16,01 | 16,86 | 16,01 | 16,86 | 4,30% | - |
| 07.01.2026 | 16,07 | 16,16 | 15,95 | 16,16 | -0,06% | - |
| 06.01.2026 | 16,55 | 16,55 | 15,91 | 16,17 | -3,17% | - |
| 05.01.2026 | 16,13 | 16,74 | 16,13 | 16,70 | 3,73% | - |
| 02.01.2026 | 16,12 | 16,18 | 16,05 | 16,10 | -0,98% | - |
| 30.12.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,58% | - |
| 29.12.2025 | 16,17 | 16,38 | 16,12 | 16,36 | 1,84% | - |
| 23.12.2025 | 16,25 | 16,31 | 16,06 | 16,06 | -1,98% | - |
| 22.12.2025 | 16,05 | 16,39 | 16,00 | 16,39 | 1,33% | - |
| 19.12.2025 | 16,55 | 16,56 | 16,17 | 16,17 | -3,23% | - |
| 18.12.2025 | 16,40 | 16,78 | 16,40 | 16,71 | 1,03% | - |
| 17.12.2025 | 16,10 | 16,54 | 16,10 | 16,54 | 2,61% | - |
| 16.12.2025 | 15,96 | 16,35 | 15,96 | 16,12 | 0,12% | - |
| 15.12.2025 | 16,00 | 16,11 | 15,94 | 16,10 | 0,63% | - |
| 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% | - |