20,295€
0,17%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 20,06 | 20,39 | 19,97 | 20,30 | 0,20% | - |
| 02.05.2025 | 19,99 | 20,48 | 19,83 | 20,26 | 1,26% | - |
| 30.04.2025 | 20,10 | 20,10 | 19,38 | 20,01 | -0,05% | - |
| 29.04.2025 | 19,45 | 20,09 | 19,38 | 20,02 | 3,02% | - |
| 28.04.2025 | 19,31 | 19,98 | 19,14 | 19,43 | -0,74% | - |
| 25.04.2025 | 19,22 | 19,88 | 19,16 | 19,58 | 1,79% | - |
| 24.04.2025 | 19,12 | 19,55 | 18,85 | 19,23 | 0,84% | - |
| 23.04.2025 | 19,24 | 19,44 | 18,87 | 19,07 | 0,67% | - |
| 22.04.2025 | 19,48 | 19,48 | 18,61 | 18,94 | -2,95% | - |
| 17.04.2025 | 19,26 | 19,68 | 19,00 | 19,52 | 1,21% | - |
| 16.04.2025 | 19,39 | 19,59 | 18,96 | 19,29 | -1,62% | 36,00 |
| 15.04.2025 | 18,96 | 19,68 | 18,86 | 19,60 | 3,54% | - |
| 14.04.2025 | 18,58 | 19,36 | 18,58 | 18,93 | -0,17% | - |
| 11.04.2025 | 18,48 | 19,02 | 18,07 | 18,97 | 2,14% | - |
| 10.04.2025 | 18,62 | 18,62 | 17,33 | 18,57 | -0,38% | - |
| 09.04.2025 | 17,47 | 19,52 | 16,78 | 18,64 | 6,74% | - |
| 08.04.2025 | 18,12 | 18,48 | 17,24 | 17,46 | -2,10% | - |
| 07.04.2025 | 17,71 | 18,38 | 16,69 | 17,84 | 0,61% | - |
| 04.04.2025 | 18,51 | 18,53 | 16,98 | 17,73 | -4,37% | - |
| 03.04.2025 | 18,74 | 18,80 | 17,60 | 18,54 | -2,82% | - |
| 02.04.2025 | 19,06 | 19,40 | 18,63 | 19,08 | 0,03% | - |
| 01.04.2025 | 18,76 | 19,12 | 18,34 | 19,07 | 1,69% | - |
| 31.03.2025 | 18,84 | 18,86 | 18,30 | 18,75 | -0,49% | - |
| 28.03.2025 | 18,97 | 19,20 | 18,56 | 18,85 | -1,26% | - |
| 27.03.2025 | 18,89 | 19,23 | 18,70 | 19,09 | 0,12% | - |
| 26.03.2025 | 18,78 | 19,08 | 18,60 | 19,06 | 1,78% | - |
| 25.03.2025 | 18,84 | 18,88 | 18,55 | 18,73 | -0,68% | - |
| 24.03.2025 | 18,39 | 18,87 | 18,34 | 18,86 | 1,84% | - |
| 21.03.2025 | 18,92 | 18,97 | 18,45 | 18,52 | -2,31% | - |
| 20.03.2025 | 18,67 | 19,42 | 18,56 | 18,96 | 1,36% | - |
| 19.03.2025 | 18,14 | 18,85 | 18,14 | 18,70 | 3,14% | - |
| 18.03.2025 | 18,39 | 18,56 | 18,13 | 18,13 | -1,20% | - |
| 17.03.2025 | 18,37 | 18,75 | 18,05 | 18,35 | -1,77% | - |
| 14.03.2025 | 18,30 | 18,82 | 18,26 | 18,68 | 2,08% | - |
| 13.03.2025 | 18,47 | 18,71 | 17,94 | 18,30 | -1,29% | - |
| 12.03.2025 | 17,16 | 18,57 | 17,16 | 18,54 | 7,95% | - |
| 11.03.2025 | 17,58 | 17,61 | 16,95 | 17,18 | -2,39% | - |
| 10.03.2025 | 17,61 | 17,79 | 17,20 | 17,60 | 0,06% | - |
| 07.03.2025 | 17,77 | 17,92 | 16,75 | 17,59 | -0,76% | - |
| 06.03.2025 | 17,83 | 18,12 | 17,15 | 17,72 | 3,72% | - |
| 05.03.2025 | 16,97 | 17,30 | 16,66 | 17,09 | 0,49% | - |
| 04.03.2025 | 17,12 | 17,42 | 16,68 | 17,00 | -2,17% | - |
| 03.03.2025 | 18,08 | 18,29 | 17,19 | 17,38 | -3,48% | 28,00 |
| 28.02.2025 | 18,20 | 18,40 | 17,55 | 18,01 | -0,94% | - |
| 27.02.2025 | 17,32 | 18,57 | 17,11 | 18,18 | 5,22% | - |
| 26.02.2025 | 17,31 | 17,74 | 17,21 | 17,28 | 0,12% | - |
| 25.02.2025 | 17,42 | 17,43 | 16,85 | 17,26 | -1,09% | - |
| 24.02.2025 | 17,22 | 17,62 | 17,09 | 17,45 | 0,98% | - |
| 21.02.2025 | 17,78 | 17,96 | 16,72 | 17,28 | -2,28% | - |
| 20.02.2025 | 18,37 | 18,46 | 17,66 | 17,68 | -3,78% | - |
| 19.02.2025 | 18,37 | 18,58 | 18,02 | 18,37 | 0,19% | - |
| 18.02.2025 | 18,02 | 18,40 | 17,60 | 18,34 | 1,79% | - |
| 17.02.2025 | 17,94 | 18,03 | 17,94 | 18,02 | 0,64% | - |
| 14.02.2025 | 18,23 | 18,37 | 17,78 | 17,90 | -1,73% | 33,00 |
| 13.02.2025 | 18,46 | 19,13 | 18,15 | 18,22 | -1,43% | - |
| 12.02.2025 | 17,41 | 18,76 | 17,25 | 18,48 | 5,90% | 100,00 |
| 11.02.2025 | 17,37 | 18,32 | 16,04 | 17,45 | -4,66% | - |
| 10.02.2025 | 17,74 | 18,46 | 17,74 | 18,30 | 2,81% | - |
| 07.02.2025 | 18,11 | 18,33 | 17,58 | 17,80 | -1,33% | - |
| 06.02.2025 | 18,51 | 18,96 | 17,73 | 18,04 | -2,34% | - |
| 05.02.2025 | 18,19 | 18,62 | 17,88 | 18,48 | 1,80% | - |
| 04.02.2025 | 19,58 | 19,72 | 17,98 | 18,15 | -6,77% | - |
| 03.02.2025 | 20,92 | 20,92 | 19,25 | 19,47 | -1,47% | - |
| 31.01.2025 | 19,94 | 20,13 | 19,56 | 19,76 | -1,04% | - |
| 30.01.2025 | 19,68 | 20,22 | 19,53 | 19,96 | 1,51% | - |
| 29.01.2025 | 19,39 | 19,89 | 19,32 | 19,67 | 1,76% | - |
| 28.01.2025 | 19,85 | 20,07 | 18,84 | 19,33 | -2,74% | - |
| 27.01.2025 | 20,24 | 20,64 | 19,72 | 19,87 | -1,76% | - |
| 24.01.2025 | 20,82 | 21,01 | 20,08 | 20,23 | -2,86% | - |
| 23.01.2025 | 21,36 | 21,72 | 20,71 | 20,82 | -2,55% | - |
| 22.01.2025 | 21,83 | 22,00 | 20,68 | 21,37 | -2,91% | 180,00 |
| 21.01.2025 | 23,22 | 24,00 | 21,17 | 22,01 | -5,19% | 100,00 |
| 20.01.2025 | 22,86 | 23,29 | 22,66 | 23,21 | 3,82% | 228,00 |
| 17.01.2025 | 22,04 | 22,92 | 22,04 | 22,36 | 1,38% | - |
| 16.01.2025 | 22,18 | 22,54 | 22,03 | 22,05 | -0,38% | - |
| 15.01.2025 | 21,67 | 22,62 | 21,67 | 22,14 | 2,24% | - |
| 14.01.2025 | 21,53 | 22,01 | 21,32 | 21,65 | 0,23% | - |
| 13.01.2025 | 21,54 | 21,68 | 20,90 | 21,60 | 0,23% | - |
| 10.01.2025 | 22,78 | 22,79 | 21,38 | 21,55 | -5,46% | - |
| 09.01.2025 | 22,26 | 22,90 | 22,26 | 22,80 | 2,33% | - |
| 08.01.2025 | 21,19 | 22,28 | 21,09 | 22,28 | 5,15% | - |
| 07.01.2025 | 21,28 | 21,31 | 20,32 | 21,19 | 0,02% | - |
| 06.01.2025 | 21,55 | 21,64 | 21,00 | 21,18 | -1,85% | - |
| 03.01.2025 | 21,16 | 21,68 | 20,83 | 21,58 | 2,03% | - |
| 02.01.2025 | 20,45 | 21,49 | 20,45 | 21,15 | 4,24% | - |
| 30.12.2024 | 20,46 | 20,50 | 20,28 | 20,29 | -1,62% | - |
| 27.12.2024 | 20,33 | 21,30 | 20,33 | 20,63 | 1,40% | 45,00 |
| 23.12.2024 | 20,00 | 20,77 | 19,92 | 20,34 | 2,24% | - |
| 20.12.2024 | 20,27 | 20,58 | 19,76 | 19,90 | -2,14% | - |
| 19.12.2024 | 19,84 | 20,56 | 19,76 | 20,33 | 2,64% | - |
| 18.12.2024 | 20,20 | 20,75 | 19,53 | 19,81 | -1,94% | - |
| 17.12.2024 | 20,67 | 20,82 | 20,05 | 20,20 | -2,01% | - |
| 16.12.2024 | 20,69 | 21,00 | 20,41 | 20,62 | -0,75% | - |
| 13.12.2024 | 21,04 | 21,15 | 20,49 | 20,77 | -1,47% | - |
| 12.12.2024 | 20,88 | 21,26 | 20,71 | 21,08 | 0,96% | - |
| 11.12.2024 | 21,09 | 21,51 | 20,73 | 20,88 | -1,00% | - |
| 10.12.2024 | 21,32 | 22,39 | 20,75 | 21,09 | 1,27% | - |
| 09.12.2024 | 20,35 | 21,11 | 20,06 | 20,83 | 2,33% | 600,00 |
| 06.12.2024 | 20,14 | 20,45 | 19,92 | 20,35 | 1,03% | - |
| 05.12.2024 | 20,82 | 20,91 | 20,08 | 20,14 | -3,23% | - |