16,090€
-0,17%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,15 | 16,31 | 15,89 | 16,16 | 0,25% | - |
| 11.12.2025 | 15,90 | 16,14 | 15,79 | 16,12 | -0,32% | - |
| 10.12.2025 | 16,15 | 16,22 | 16,05 | 16,17 | 0,09% | - |
| 09.12.2025 | 15,97 | 16,28 | 15,89 | 16,16 | -0,09% | - |
| 08.12.2025 | 16,01 | 16,20 | 15,99 | 16,17 | 1,06% | 1,00 |
| 05.12.2025 | 15,98 | 16,25 | 15,91 | 16,00 | -0,05% | - |
| 04.12.2025 | 15,94 | 16,14 | 15,74 | 16,01 | 0,60% | - |
| 03.12.2025 | 15,88 | 15,93 | 15,65 | 15,91 | 1,00% | - |
| 02.12.2025 | 15,43 | 15,82 | 15,41 | 15,76 | 0,41% | - |
| 01.12.2025 | 15,56 | 15,71 | 15,32 | 15,69 | 0,87% | - |
| 28.11.2025 | 15,45 | 15,63 | 15,43 | 15,56 | 0,83% | - |
| 27.11.2025 | 15,57 | 15,57 | 15,41 | 15,43 | -0,36% | - |
| 26.11.2025 | 15,32 | 15,60 | 15,29 | 15,48 | 0,73% | - |
| 25.11.2025 | 15,06 | 15,85 | 14,99 | 15,37 | 2,43% | - |
| 24.11.2025 | 14,82 | 15,03 | 14,62 | 15,01 | 1,99% | - |
| 21.11.2025 | 14,54 | 14,78 | 14,49 | 14,71 | 1,59% | - |
| 20.11.2025 | 14,53 | 14,86 | 14,44 | 14,48 | 0,00% | - |
| 19.11.2025 | 13,91 | 14,52 | 13,88 | 14,48 | 4,10% | - |
| 18.11.2025 | 13,94 | 14,28 | 13,78 | 13,91 | -1,97% | - |
| 17.11.2025 | 14,79 | 14,88 | 14,19 | 14,19 | -4,10% | 1,00 |
| 14.11.2025 | 14,41 | 14,92 | 14,25 | 14,80 | 1,56% | - |
| 13.11.2025 | 14,74 | 14,80 | 14,52 | 14,57 | -2,13% | - |
| 12.11.2025 | 14,88 | 15,21 | 14,73 | 14,89 | 0,66% | - |
| 11.11.2025 | 14,86 | 15,37 | 14,68 | 14,79 | -3,36% | - |
| 10.11.2025 | 14,56 | 15,84 | 14,51 | 15,31 | 5,10% | - |
| 07.11.2025 | 14,57 | 14,81 | 14,04 | 14,57 | 0,43% | - |
| 06.11.2025 | 16,22 | 16,22 | 13,88 | 14,50 | -11,45% | 1,00 |
| 05.11.2025 | 16,05 | 16,55 | 15,75 | 16,38 | 1,72% | - |
| 04.11.2025 | 16,37 | 16,37 | 15,93 | 16,10 | -0,83% | - |
| 03.11.2025 | 16,08 | 16,57 | 15,76 | 16,24 | 0,84% | 20,00 |
| 31.10.2025 | 15,84 | 16,12 | 15,74 | 16,10 | 1,75% | - |
| 30.10.2025 | 16,08 | 16,17 | 15,76 | 15,82 | -3,23% | - |
| 29.10.2025 | 15,77 | 16,57 | 15,50 | 16,35 | 3,71% | 1,00 |
| 28.10.2025 | 15,94 | 16,08 | 15,67 | 15,77 | -1,87% | - |
| 27.10.2025 | 16,16 | 16,40 | 15,90 | 16,07 | -0,70% | - |
| 24.10.2025 | 16,11 | 16,30 | 16,10 | 16,18 | -0,11% | - |
| 23.10.2025 | 15,88 | 16,25 | 15,82 | 16,20 | 1,19% | - |
| 22.10.2025 | 15,75 | 16,07 | 15,74 | 16,01 | 1,39% | - |
| 21.10.2025 | 15,48 | 15,91 | 15,42 | 15,79 | 2,10% | - |
| 20.10.2025 | 15,43 | 15,68 | 15,25 | 15,46 | 1,78% | 10,00 |
| 17.10.2025 | 15,27 | 15,40 | 14,97 | 15,19 | -0,21% | - |
| 16.10.2025 | 15,44 | 15,55 | 15,07 | 15,22 | -1,98% | 50,00 |
| 15.10.2025 | 15,67 | 15,84 | 15,49 | 15,53 | 0,71% | - |
| 14.10.2025 | 15,52 | 15,64 | 15,36 | 15,42 | -0,74% | - |
| 13.10.2025 | 15,48 | 15,77 | 15,38 | 15,54 | -1,55% | - |
| 10.10.2025 | 15,83 | 15,94 | 15,76 | 15,78 | -0,25% | - |
| 09.10.2025 | 16,12 | 16,27 | 15,78 | 15,82 | -1,42% | - |
| 08.10.2025 | 16,24 | 16,41 | 16,01 | 16,05 | -1,41% | - |
| 07.10.2025 | 16,44 | 16,46 | 16,05 | 16,28 | -0,20% | 1,00 |
| 06.10.2025 | 16,88 | 17,04 | 16,25 | 16,31 | -3,49% | - |
| 03.10.2025 | 16,63 | 17,06 | 16,48 | 16,90 | 0,69% | - |
| 02.10.2025 | 17,52 | 17,66 | 16,78 | 16,79 | -4,95% | 1,00 |
| 01.10.2025 | 17,34 | 17,98 | 17,18 | 17,66 | 1,82% | - |
| 30.09.2025 | 18,37 | 18,66 | 17,33 | 17,35 | -5,53% | 1,00 |
| 29.09.2025 | 18,43 | 19,06 | 18,23 | 18,36 | -0,27% | - |
| 26.09.2025 | 18,33 | 18,42 | 18,10 | 18,41 | -0,16% | - |
| 25.09.2025 | 18,35 | 18,64 | 18,30 | 18,44 | 0,30% | - |
| 24.09.2025 | 17,97 | 18,44 | 17,83 | 18,39 | 1,28% | - |
| 23.09.2025 | 17,72 | 18,50 | 17,72 | 18,15 | 1,55% | - |
| 22.09.2025 | 17,81 | 17,94 | 17,65 | 17,88 | 0,65% | - |
| 19.09.2025 | 17,79 | 18,00 | 17,73 | 17,76 | 0,17% | 1,00 |
| 18.09.2025 | 17,57 | 17,88 | 17,50 | 17,73 | 1,07% | - |
| 17.09.2025 | 17,39 | 17,74 | 17,35 | 17,54 | 0,63% | 1,00 |
| 16.09.2025 | 17,82 | 17,92 | 17,30 | 17,43 | -2,80% | - |
| 15.09.2025 | 17,98 | 18,22 | 17,64 | 17,94 | -0,68% | - |
| 12.09.2025 | 18,27 | 18,32 | 17,90 | 18,06 | -0,61% | - |
| 11.09.2025 | 17,43 | 18,27 | 17,28 | 18,17 | 4,50% | - |
| 10.09.2025 | 17,45 | 17,62 | 17,26 | 17,39 | 0,99% | - |
| 09.09.2025 | 16,68 | 17,22 | 16,49 | 17,22 | 3,39% | 1,00 |
| 08.09.2025 | 16,80 | 16,92 | 16,55 | 16,65 | -0,70% | - |
| 05.09.2025 | 17,06 | 17,11 | 16,66 | 16,77 | -1,71% | 2,00 |
| 04.09.2025 | 17,16 | 17,32 | 16,98 | 17,06 | -0,93% | - |
| 03.09.2025 | 17,28 | 17,45 | 17,09 | 17,22 | -0,40% | - |
| 02.09.2025 | 17,49 | 17,53 | 17,00 | 17,29 | -1,09% | - |
| 01.09.2025 | 17,36 | 17,49 | 17,28 | 17,48 | 0,89% | - |
| 29.08.2025 | 17,27 | 17,42 | 17,04 | 17,33 | 0,26% | - |
| 28.08.2025 | 17,67 | 17,73 | 17,24 | 17,28 | -1,90% | - |
| 27.08.2025 | 17,59 | 17,86 | 17,46 | 17,62 | 0,71% | - |
| 26.08.2025 | 17,68 | 17,79 | 17,39 | 17,49 | -0,63% | - |
| 25.08.2025 | 17,74 | 18,01 | 17,60 | 17,60 | -0,54% | - |
| 22.08.2025 | 17,62 | 17,96 | 17,40 | 17,70 | 0,28% | 1,00 |
| 21.08.2025 | 18,00 | 18,06 | 17,61 | 17,65 | -2,01% | - |
| 20.08.2025 | 18,08 | 18,14 | 17,79 | 18,01 | -0,25% | - |
| 19.08.2025 | 17,73 | 18,05 | 17,17 | 18,05 | 1,92% | - |
| 18.08.2025 | 17,79 | 17,89 | 17,64 | 17,71 | -0,42% | 1,00 |
| 15.08.2025 | 17,57 | 18,03 | 17,44 | 17,79 | 1,19% | 1,00 |
| 14.08.2025 | 17,65 | 17,79 | 17,53 | 17,58 | -0,38% | - |
| 13.08.2025 | 17,73 | 17,99 | 17,33 | 17,65 | -0,47% | 3,00 |
| 12.08.2025 | 17,40 | 17,81 | 17,07 | 17,73 | 1,85% | 3,00 |
| 11.08.2025 | 17,60 | 17,98 | 17,20 | 17,41 | -0,78% | 1,00 |
| 08.08.2025 | 17,21 | 18,08 | 17,12 | 17,54 | 2,20% | 2,00 |
| 07.08.2025 | 18,14 | 18,58 | 17,14 | 17,17 | 1,60% | 1,00 |
| 06.08.2025 | 17,38 | 17,77 | 16,73 | 16,90 | -2,85% | 1,00 |
| 05.08.2025 | 16,99 | 17,42 | 16,92 | 17,39 | 2,57% | 1,00 |
| 04.08.2025 | 16,92 | 17,11 | 16,67 | 16,96 | -0,09% | - |
| 01.08.2025 | 17,55 | 17,55 | 16,87 | 16,97 | -3,19% | - |
| 31.07.2025 | 17,36 | 17,61 | 17,09 | 17,53 | 1,36% | - |
| 30.07.2025 | 17,29 | 17,54 | 17,16 | 17,30 | 0,06% | 2,00 |
| 29.07.2025 | 17,36 | 17,66 | 17,17 | 17,29 | -0,58% | - |
| 28.07.2025 | 17,65 | 18,12 | 17,35 | 17,39 | -1,63% | - |