12,118€
-1,24%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 12,24 | 12,26 | 11,61 | 12,09 | -1,51% | - |
| 01.11.2024 | 12,69 | 13,08 | 12,19 | 12,27 | -3,69% | - |
| 31.10.2024 | 13,19 | 13,22 | 12,66 | 12,74 | -3,63% | - |
| 30.10.2024 | 13,50 | 13,68 | 13,19 | 13,22 | -1,89% | - |
| 29.10.2024 | 13,37 | 13,58 | 13,26 | 13,48 | 0,79% | - |
| 28.10.2024 | 12,69 | 13,39 | 12,69 | 13,37 | 5,40% | - |
| 25.10.2024 | 12,62 | 12,91 | 12,62 | 12,69 | 0,32% | - |
| 24.10.2024 | 12,57 | 12,77 | 12,56 | 12,65 | 0,56% | - |
| 23.10.2024 | 12,90 | 12,99 | 12,45 | 12,58 | -2,56% | - |
| 22.10.2024 | 12,65 | 12,92 | 12,56 | 12,91 | 1,89% | - |
| 21.10.2024 | 12,84 | 12,86 | 12,50 | 12,67 | -0,98% | - |
| 18.10.2024 | 12,96 | 12,96 | 12,60 | 12,79 | -1,29% | - |
| 17.10.2024 | 12,81 | 12,99 | 12,73 | 12,96 | 1,15% | - |
| 16.10.2024 | 12,66 | 12,96 | 12,61 | 12,81 | 0,95% | - |
| 15.10.2024 | 12,58 | 12,82 | 12,42 | 12,69 | 0,99% | - |
| 14.10.2024 | 11,96 | 12,59 | 11,69 | 12,57 | 5,06% | - |
| 11.10.2024 | 11,78 | 12,05 | 11,73 | 11,96 | 1,87% | - |
| 10.10.2024 | 11,63 | 11,78 | 11,38 | 11,74 | 0,82% | - |
| 09.10.2024 | 11,58 | 11,76 | 11,52 | 11,65 | 0,39% | - |
| 08.10.2024 | 11,59 | 11,66 | 11,49 | 11,60 | 0,04% | - |
| 07.10.2024 | 11,49 | 11,62 | 11,24 | 11,60 | 0,48% | - |
| 04.10.2024 | 11,34 | 11,55 | 11,24 | 11,54 | 1,58% | - |
| 03.10.2024 | 11,34 | 11,47 | 11,12 | 11,36 | 0,09% | - |
| 02.10.2024 | 11,23 | 11,53 | 11,18 | 11,35 | 1,07% | - |
| 01.10.2024 | 11,36 | 11,56 | 11,21 | 11,23 | -1,53% | - |
| 30.09.2024 | 11,30 | 11,55 | 11,21 | 11,41 | 0,84% | - |
| 27.09.2024 | 11,33 | 11,49 | 11,21 | 11,31 | 0,00% | - |
| 26.09.2024 | 11,37 | 11,61 | 11,30 | 11,31 | -0,88% | - |
| 25.09.2024 | 11,66 | 11,84 | 11,36 | 11,41 | -2,44% | - |
| 24.09.2024 | 11,65 | 11,84 | 11,60 | 11,70 | 0,65% | - |
| 23.09.2024 | 11,07 | 11,64 | 10,97 | 11,62 | 3,94% | - |
| 20.09.2024 | 11,41 | 11,56 | 11,05 | 11,18 | -2,02% | - |
| 19.09.2024 | 11,59 | 11,78 | 11,37 | 11,41 | -1,51% | - |
| 18.09.2024 | 12,02 | 12,13 | 11,54 | 11,59 | -3,70% | - |
| 17.09.2024 | 11,98 | 12,25 | 11,98 | 12,03 | 0,33% | - |
| 16.09.2024 | 11,87 | 12,14 | 11,79 | 11,99 | 1,05% | - |
| 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% | - |