12,113€
2,09%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 11,87 | 12,12 | 11,79 | 12,11 | 2,09% | - |
| 13.09.2024 | 11,55 | 11,90 | 11,40 | 11,87 | 2,33% | - |
| 12.09.2024 | 11,63 | 11,89 | 11,57 | 11,60 | -0,09% | - |
| 11.09.2024 | 11,93 | 11,93 | 11,04 | 11,61 | -2,44% | - |
| 10.09.2024 | 11,97 | 12,12 | 11,69 | 11,90 | -0,54% | - |
| 09.09.2024 | 11,77 | 12,17 | 11,69 | 11,96 | 1,36% | - |
| 06.09.2024 | 11,88 | 11,92 | 11,64 | 11,80 | -0,63% | - |
| 05.09.2024 | 11,84 | 11,96 | 11,67 | 11,88 | 0,38% | - |
| 04.09.2024 | 11,99 | 12,00 | 11,71 | 11,83 | -1,42% | - |
| 03.09.2024 | 12,47 | 12,47 | 11,86 | 12,00 | -3,77% | - |
| 02.09.2024 | 12,47 | 12,47 | 12,28 | 12,47 | 0,36% | - |
| 30.08.2024 | 12,30 | 12,55 | 12,29 | 12,43 | 0,98% | 16,00 |
| 29.08.2024 | 12,40 | 12,57 | 12,23 | 12,31 | -1,09% | - |
| 28.08.2024 | 12,15 | 12,55 | 12,15 | 12,44 | 2,47% | - |
| 27.08.2024 | 12,17 | 12,17 | 11,97 | 12,14 | -0,21% | - |
| 26.08.2024 | 12,35 | 12,46 | 11,99 | 12,17 | -1,38% | - |
| 23.08.2024 | 12,10 | 12,36 | 12,09 | 12,34 | 1,94% | - |
| 22.08.2024 | 12,03 | 12,25 | 11,96 | 12,10 | 0,25% | - |
| 21.08.2024 | 11,73 | 12,08 | 11,63 | 12,07 | 2,68% | - |
| 20.08.2024 | 11,61 | 11,89 | 11,16 | 11,76 | 1,29% | - |
| 19.08.2024 | 11,54 | 11,72 | 11,50 | 11,61 | 0,52% | - |
| 16.08.2024 | 11,65 | 11,73 | 11,49 | 11,55 | -0,60% | - |
| 15.08.2024 | 11,74 | 11,96 | 11,31 | 11,62 | -1,02% | - |
| 14.08.2024 | 11,33 | 11,74 | 11,24 | 11,74 | 3,85% | - |
| 13.08.2024 | 11,54 | 11,59 | 11,21 | 11,30 | -1,99% | - |
| 12.08.2024 | 11,40 | 11,61 | 11,16 | 11,53 | 1,23% | - |
| 09.08.2024 | 11,60 | 11,70 | 11,36 | 11,39 | -1,68% | - |
| 08.08.2024 | 11,87 | 12,09 | 11,18 | 11,59 | -0,69% | - |
| 07.08.2024 | 11,15 | 11,77 | 10,95 | 11,67 | 4,81% | - |
| 06.08.2024 | 11,14 | 11,50 | 10,92 | 11,13 | 0,18% | - |
| 05.08.2024 | 11,91 | 11,91 | 10,76 | 11,11 | -6,40% | - |
| 02.08.2024 | 12,45 | 12,45 | 11,79 | 11,87 | -4,70% | - |
| 01.08.2024 | 12,91 | 12,97 | 12,41 | 12,46 | -2,75% | - |
| 31.07.2024 | 12,99 | 13,20 | 12,81 | 12,81 | -1,78% | - |
| 30.07.2024 | 13,15 | 13,51 | 12,86 | 13,04 | -0,57% | - |
| 29.07.2024 | 13,47 | 13,79 | 13,04 | 13,12 | -2,82% | - |
| 26.07.2024 | 13,21 | 13,52 | 13,19 | 13,50 | 2,04% | - |
| 25.07.2024 | 13,03 | 13,41 | 13,00 | 13,23 | 1,26% | - |
| 24.07.2024 | 13,64 | 13,70 | 13,02 | 13,06 | -4,46% | - |
| 23.07.2024 | 13,35 | 13,77 | 13,32 | 13,67 | 2,44% | - |
| 22.07.2024 | 13,27 | 13,46 | 12,99 | 13,35 | 0,76% | - |
| 19.07.2024 | 13,16 | 13,37 | 13,09 | 13,25 | 0,46% | - |
| 18.07.2024 | 13,44 | 13,73 | 13,07 | 13,19 | -2,01% | 250,00 |
| 17.07.2024 | 13,79 | 13,88 | 13,45 | 13,46 | -2,71% | - |
| 16.07.2024 | 13,23 | 13,84 | 13,23 | 13,83 | 4,57% | - |
| 15.07.2024 | 12,55 | 13,38 | 12,35 | 13,23 | 8,09% | 700,00 |
| 12.07.2024 | 12,16 | 12,35 | 12,01 | 12,24 | 0,20% | - |
| 11.07.2024 | 12,14 | 12,30 | 11,98 | 12,21 | 0,33% | - |
| 10.07.2024 | 12,22 | 12,39 | 12,13 | 12,17 | -0,33% | - |
| 09.07.2024 | 12,27 | 12,36 | 12,14 | 12,21 | -0,45% | - |
| 08.07.2024 | 12,24 | 12,35 | 12,17 | 12,27 | 0,37% | - |
| 05.07.2024 | 12,30 | 12,33 | 12,12 | 12,22 | -0,61% | - |
| 04.07.2024 | 12,33 | 12,34 | 12,29 | 12,30 | -0,53% | - |
| 03.07.2024 | 12,62 | 12,63 | 12,09 | 12,36 | -2,45% | - |
| 02.07.2024 | 12,62 | 12,73 | 12,44 | 12,67 | 0,24% | - |
| 01.07.2024 | 12,22 | 12,68 | 11,93 | 12,64 | 4,29% | - |
| 28.06.2024 | 11,43 | 12,18 | 11,42 | 12,12 | 6,13% | - |
| 27.06.2024 | 11,32 | 11,43 | 11,12 | 11,42 | 1,51% | - |
| 26.06.2024 | 11,39 | 11,46 | 11,03 | 11,25 | -1,32% | - |
| 25.06.2024 | 10,66 | 11,41 | 10,65 | 11,40 | 7,04% | - |
| 24.06.2024 | 10,66 | 10,84 | 10,58 | 10,65 | 0,47% | - |
| 21.06.2024 | 10,59 | 10,79 | 10,49 | 10,60 | 0,86% | - |
| 20.06.2024 | 10,52 | 10,88 | 10,50 | 10,51 | -0,10% | - |
| 19.06.2024 | 10,56 | 10,56 | 10,52 | 10,52 | -0,85% | 220,00 |
| 18.06.2024 | 10,77 | 10,81 | 10,48 | 10,61 | -1,71% | - |
| 17.06.2024 | 10,85 | 11,05 | 10,54 | 10,80 | -0,46% | - |
| 14.06.2024 | 10,93 | 11,08 | 10,56 | 10,85 | -0,55% | - |
| 13.06.2024 | 10,52 | 10,95 | 10,43 | 10,91 | 3,22% | - |
| 12.06.2024 | 11,32 | 11,32 | 10,48 | 10,57 | -5,40% | - |
| 11.06.2024 | 13,74 | 13,74 | 10,03 | 11,17 | -18,84% | 247,00 |
| 10.06.2024 | 14,28 | 14,34 | 13,66 | 13,76 | -3,61% | - |
| 07.06.2024 | 14,31 | 14,39 | 14,16 | 14,28 | -0,59% | - |
| 06.06.2024 | 14,54 | 14,69 | 14,27 | 14,36 | -1,37% | - |
| 05.06.2024 | 15,05 | 15,19 | 14,53 | 14,56 | -3,03% | - |
| 04.06.2024 | 15,07 | 15,15 | 14,77 | 15,02 | -0,40% | - |
| 03.06.2024 | 14,88 | 15,21 | 14,67 | 15,08 | 2,06% | - |
| 31.05.2024 | 14,40 | 14,80 | 14,24 | 14,77 | 2,57% | - |
| 30.05.2024 | 13,94 | 14,51 | 13,82 | 14,40 | 3,26% | - |
| 29.05.2024 | 13,98 | 14,10 | 13,87 | 13,95 | -0,84% | - |
| 28.05.2024 | 14,34 | 14,51 | 13,95 | 14,06 | -1,90% | - |
| 27.05.2024 | 14,32 | 14,34 | 14,29 | 14,34 | 0,10% | - |
| 24.05.2024 | 14,20 | 14,34 | 14,02 | 14,32 | 1,02% | - |
| 23.05.2024 | 14,45 | 14,48 | 14,04 | 14,18 | -1,70% | - |
| 22.05.2024 | 14,32 | 14,67 | 14,17 | 14,42 | 0,87% | - |
| 21.05.2024 | 13,91 | 14,32 | 13,85 | 14,30 | 2,84% | - |
| 20.05.2024 | 13,83 | 14,45 | 13,70 | 13,90 | 0,36% | - |
| 17.05.2024 | 13,92 | 14,02 | 13,83 | 13,85 | -0,29% | - |
| 16.05.2024 | 13,69 | 14,17 | 13,63 | 13,89 | 1,46% | - |
| 15.05.2024 | 14,00 | 14,04 | 13,67 | 13,69 | -2,18% | - |
| 14.05.2024 | 13,90 | 14,27 | 13,87 | 14,00 | -0,99% | - |
| 13.05.2024 | 14,42 | 14,52 | 13,94 | 14,14 | -2,25% | 35,00 |
| 10.05.2024 | 14,37 | 14,52 | 14,24 | 14,46 | 0,91% | - |
| 09.05.2024 | 14,28 | 14,97 | 13,95 | 14,33 | 0,42% | - |
| 08.05.2024 | 14,24 | 14,32 | 13,96 | 14,27 | 0,11% | - |
| 07.05.2024 | 14,20 | 14,28 | 13,94 | 14,26 | 0,39% | - |
| 06.05.2024 | 14,17 | 14,35 | 14,13 | 14,20 | -0,04% | - |
| 03.05.2024 | 14,26 | 14,36 | 14,06 | 14,21 | -0,42% | - |
| 02.05.2024 | 13,97 | 14,32 | 13,83 | 14,27 | 2,08% | - |
| 30.04.2024 | 14,23 | 14,23 | 13,88 | 13,98 | -0,64% | - |
| 29.04.2024 | 14,08 | 14,22 | 13,98 | 14,07 | -0,11% | - |