30,100€
9,06%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 28,30 | 28,50 | 28,10 | 28,20 | 2,17% | 1,00 |
| 23.09.2026 | 27,30 | 27,60 | 27,30 | 27,60 | -2,47% | 1,00 |
| 22.09.2026 | 28,10 | 28,40 | 28,00 | 28,30 | -8,41% | - |
| 21.09.2026 | 30,80 | 30,90 | 30,80 | 30,90 | -0,32% | - |
| 18.09.2026 | 30,70 | 31,00 | 30,70 | 31,00 | 0,32% | - |
| 17.09.2026 | 30,50 | 31,10 | 30,50 | 30,90 | 0,65% | 45,00 |
| 16.09.2026 | 30,20 | 30,90 | 30,00 | 30,70 | 3,72% | - |
| 15.09.2026 | 29,70 | 29,70 | 29,50 | 29,60 | -1,99% | - |
| 14.09.2026 | 30,10 | 30,20 | 30,10 | 30,20 | 1,68% | - |
| 11.09.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 0,34% | - |
| 10.09.2026 | 29,50 | 29,60 | 29,50 | 29,60 | -1,00% | - |
| 09.09.2026 | 30,20 | 30,30 | 29,70 | 29,90 | 0,34% | - |
| 08.09.2026 | 30,50 | 30,50 | 29,40 | 29,80 | -1,97% | - |
| 07.09.2026 | 29,90 | 31,20 | 29,90 | 30,40 | 5,19% | 500,00 |
| 04.09.2026 | 28,90 | 29,10 | 28,60 | 28,90 | -1,37% | - |
| 03.09.2026 | 28,10 | 29,30 | 28,00 | 29,30 | 2,81% | - |
| 02.09.2026 | 28,30 | 28,70 | 28,00 | 28,50 | -0,70% | - |
| 01.09.2026 | 28,60 | 28,90 | 28,50 | 28,70 | -1,03% | - |
| 31.08.2026 | 29,20 | 29,30 | 29,00 | 29,00 | -0,34% | - |
| 28.08.2026 | 28,90 | 29,10 | 28,90 | 29,10 | -0,34% | - |
| 27.08.2026 | 28,90 | 29,30 | 28,90 | 29,20 | 2,46% | 1,00 |
| 26.08.2026 | 28,30 | 28,50 | 28,30 | 28,50 | -1,72% | - |
| 25.08.2026 | 29,10 | 29,10 | 29,00 | 29,00 | 0,00% | - |
| 24.08.2026 | 29,10 | 29,30 | 29,00 | 29,00 | 1,05% | - |
| 21.08.2026 | 28,50 | 28,70 | 28,50 | 28,70 | 5,13% | 1,00 |
| 20.08.2026 | 27,30 | 27,60 | 27,10 | 27,30 | 2,25% | - |
| 19.08.2026 | 28,30 | 28,30 | 26,50 | 26,70 | -8,25% | 1,00 |
| 18.08.2026 | 28,70 | 29,30 | 28,70 | 29,10 | -0,68% | - |
| 17.08.2026 | 28,30 | 29,30 | 28,20 | 29,30 | 5,02% | 1,00 |
| 14.08.2026 | 27,30 | 28,50 | 27,10 | 27,90 | -4,78% | - |
| 13.08.2026 | 29,10 | 29,30 | 29,10 | 29,30 | 1,38% | - |
| 12.08.2026 | 29,40 | 29,90 | 28,70 | 28,90 | 0,70% | - |
| 11.08.2026 | 28,50 | 28,70 | 28,50 | 28,70 | -1,37% | 1,00 |
| 10.08.2026 | 27,90 | 30,10 | 27,90 | 29,10 | 3,93% | - |
| 07.08.2026 | 27,90 | 28,00 | 27,90 | 28,00 | -0,36% | - |
| 06.08.2026 | 27,10 | 28,70 | 24,80 | 28,10 | 4,46% | 2,00 |
| 05.08.2026 | 26,20 | 28,50 | 26,10 | 26,90 | 1,51% | - |
| 04.08.2026 | 26,40 | 26,50 | 26,40 | 26,50 | 1,92% | - |
| 03.08.2026 | 26,10 | 26,10 | 26,00 | 26,00 | 0,39% | - |
| 31.07.2026 | 26,00 | 26,60 | 25,90 | 25,90 | -0,38% | - |
| 30.07.2026 | 25,90 | 26,10 | 25,90 | 26,00 | -2,62% | 1,00 |
| 29.07.2026 | 26,90 | 27,10 | 26,30 | 26,70 | -2,55% | 130,00 |
| 28.07.2026 | 27,40 | 27,80 | 27,40 | 27,40 | -0,36% | - |
| 27.07.2026 | 27,50 | 28,00 | 27,30 | 27,50 | -1,08% | - |
| 24.07.2026 | 27,50 | 27,80 | 27,50 | 27,80 | -1,42% | - |
| 23.07.2026 | 28,10 | 28,20 | 28,10 | 28,20 | -0,70% | - |
| 22.07.2026 | 28,10 | 28,40 | 28,10 | 28,40 | 1,79% | - |
| 20.07.2026 | 26,70 | 28,20 | 26,60 | 27,90 | 5,28% | 1,00 |
| 17.07.2026 | 26,60 | 26,80 | 26,30 | 26,50 | -2,57% | - |
| 16.07.2026 | 27,20 | 27,20 | 27,10 | 27,20 | -1,09% | - |
| 15.07.2026 | 27,30 | 27,50 | 27,30 | 27,50 | 0,00% | - |
| 14.07.2026 | 27,70 | 27,70 | 27,50 | 27,50 | -1,08% | - |
| 13.07.2026 | 27,90 | 28,00 | 27,80 | 27,80 | 1,09% | - |
| 10.07.2026 | 27,30 | 27,60 | 27,10 | 27,50 | 0,00% | - |
| 09.07.2026 | 26,70 | 27,70 | 26,70 | 27,50 | 3,77% | 1,00 |
| 08.07.2026 | 25,30 | 26,70 | 25,20 | 26,50 | 0,00% | - |
| 07.07.2026 | 26,70 | 26,70 | 26,50 | 26,50 | 0,00% | - |
| 06.07.2026 | 27,10 | 29,20 | 25,90 | 26,50 | -2,57% | - |
| 03.07.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 0,00% | - |
| 02.07.2026 | 27,30 | 27,30 | 27,20 | 27,20 | 2,26% | - |
| 01.07.2026 | 26,50 | 26,70 | 26,50 | 26,60 | -0,37% | - |
| 30.06.2026 | 26,50 | 26,90 | 26,10 | 26,70 | -1,48% | - |
| 29.06.2026 | 27,10 | 27,20 | 27,10 | 27,10 | 5,45% | - |
| 26.06.2026 | 25,70 | 25,80 | 25,70 | 25,70 | -1,53% | 1,00 |
| 25.06.2026 | 26,10 | 26,40 | 25,90 | 26,10 | -0,38% | 150,00 |
| 24.06.2026 | 26,10 | 26,20 | 26,10 | 26,20 | 1,55% | - |
| 23.06.2026 | 26,00 | 26,00 | 25,60 | 25,80 | 2,79% | - |
| 22.06.2026 | 25,30 | 25,30 | 25,10 | 25,10 | 0,00% | - |
| 19.06.2026 | 25,10 | 25,30 | 25,10 | 25,10 | 2,45% | - |
| 18.06.2026 | 24,70 | 24,70 | 24,50 | 24,50 | 2,08% | - |
| 17.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 1,00 |
| 16.06.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 3,00% | - |
| 15.06.2026 | 23,50 | 23,50 | 23,30 | 23,30 | -0,85% | - |
| 12.06.2026 | 23,10 | 23,50 | 22,90 | 23,50 | 2,17% | - |
| 11.06.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 6,98% | - |
| 09.06.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 8,31% | - |
| 05.06.2026 | 19,85 | 20,10 | 19,75 | 19,85 | 6,15% | 82,00 |
| 04.06.2026 | 18,65 | 18,70 | 18,65 | 18,70 | 1,36% | - |
| 02.06.2026 | 18,25 | 18,75 | 18,05 | 18,45 | 1,93% | - |
| 01.06.2026 | 18,15 | 18,15 | 18,10 | 18,10 | -3,21% | - |
| 29.05.2026 | 18,65 | 18,70 | 18,65 | 18,70 | 2,47% | - |
| 27.05.2026 | 18,20 | 18,25 | 18,20 | 18,25 | -1,08% | - |
| 26.05.2026 | 18,35 | 18,65 | 18,35 | 18,45 | -0,81% | - |
| 25.05.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 1,92% | - |
| 22.05.2026 | 18,15 | 18,25 | 18,15 | 18,25 | -1,08% | - |
| 21.05.2026 | 18,40 | 18,45 | 18,20 | 18,45 | 1,93% | - |
| 20.05.2026 | 18,15 | 18,15 | 18,10 | 18,10 | 0,28% | - |
| 19.05.2026 | 18,05 | 18,05 | 18,00 | 18,05 | 1,12% | - |
| 18.05.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -2,19% | - |
| 15.05.2026 | 18,15 | 18,25 | 18,15 | 18,25 | 3,69% | - |
| 14.05.2026 | 17,85 | 17,85 | 17,55 | 17,60 | 5,39% | - |
| 13.05.2026 | 16,75 | 16,75 | 16,70 | 16,70 | 0,30% | - |
| 12.05.2026 | 16,85 | 17,00 | 16,55 | 16,65 | -3,76% | - |
| 11.05.2026 | 17,25 | 17,30 | 17,25 | 17,30 | -6,99% | - |
| 08.05.2026 | 18,55 | 18,65 | 18,55 | 18,60 | 3,05% | - |
| 07.05.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 9,06% | - |
| 06.05.2026 | 16,65 | 16,65 | 16,55 | 16,55 | -0,60% | - |
| 05.05.2026 | 17,25 | 17,40 | 16,65 | 16,65 | -5,13% | - |
| 04.05.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 30.04.2026 | 17,45 | 17,65 | 17,45 | 17,55 | -0,28% | - |