18,550€
0,54%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.04.2026 | 17,55 | 17,60 | 17,55 | 17,60 | 1,73% | - |
| 28.04.2026 | 17,25 | 17,30 | 17,25 | 17,30 | 0,29% | - |
| 27.04.2026 | 17,50 | 17,65 | 17,25 | 17,25 | 0,88% | 1,00 |
| 24.04.2026 | 17,15 | 17,15 | 17,10 | 17,10 | -1,16% | - |
| 23.04.2026 | 17,45 | 17,45 | 17,30 | 17,30 | -1,70% | - |
| 22.04.2026 | 17,55 | 17,60 | 17,55 | 17,60 | 0,28% | - |
| 21.04.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 1,74% | - |
| 20.04.2026 | 17,35 | 17,35 | 17,25 | 17,25 | 0,88% | - |
| 17.04.2026 | 17,15 | 17,25 | 17,10 | 17,10 | 0,59% | - |
| 16.04.2026 | 17,05 | 17,05 | 17,00 | 17,00 | 0,29% | - |
| 15.04.2026 | 16,95 | 17,00 | 16,90 | 16,95 | 0,00% | - |
| 14.04.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 13.04.2026 | 16,95 | 16,95 | 16,90 | 16,95 | -2,02% | - |
| 10.04.2026 | 17,25 | 17,30 | 17,25 | 17,30 | -0,86% | - |
| 09.04.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -0,29% | - |
| 08.04.2026 | 17,15 | 17,50 | 17,15 | 17,50 | 0,00% | - |
| 07.04.2026 | 17,75 | 17,75 | 17,35 | 17,50 | 4,93% | - |
| 02.04.2026 | 16,51 | 16,75 | 16,30 | 16,68 | 1,85% | - |
| 01.04.2026 | 16,37 | 16,40 | 16,37 | 16,38 | -0,53% | - |
| 31.03.2026 | 16,64 | 16,89 | 16,25 | 16,46 | -0,57% | - |
| 30.03.2026 | 16,89 | 17,42 | 16,55 | 16,56 | -2,19% | - |
| 27.03.2026 | 17,15 | 17,22 | 16,93 | 16,93 | -2,52% | - |
| 26.03.2026 | 17,52 | 17,55 | 17,20 | 17,37 | 0,40% | - |
| 25.03.2026 | 17,17 | 17,38 | 17,17 | 17,30 | -0,60% | - |
| 24.03.2026 | 17,42 | 17,81 | 17,23 | 17,40 | -0,80% | 55,00 |
| 23.03.2026 | 16,82 | 17,59 | 16,66 | 17,54 | 3,97% | - |
| 20.03.2026 | 17,23 | 17,32 | 16,78 | 16,87 | -4,34% | 1,00 |
| 19.03.2026 | 17,64 | 17,67 | 17,44 | 17,64 | 0,58% | - |
| 18.03.2026 | 17,58 | 17,98 | 17,26 | 17,53 | -0,27% | - |
| 17.03.2026 | 16,51 | 17,61 | 16,34 | 17,58 | 7,70% | - |
| 16.03.2026 | 15,95 | 16,69 | 15,74 | 16,32 | 4,75% | - |
| 13.03.2026 | 15,32 | 15,60 | 15,22 | 15,58 | 3,81% | - |
| 12.03.2026 | 15,15 | 15,15 | 15,00 | 15,01 | -0,17% | - |
| 11.03.2026 | 15,26 | 15,36 | 14,97 | 15,04 | 0,97% | 1,00 |
| 10.03.2026 | 15,40 | 15,55 | 14,85 | 14,89 | -1,91% | - |
| 09.03.2026 | 15,37 | 15,52 | 15,00 | 15,18 | -3,07% | - |
| 06.03.2026 | 15,88 | 15,89 | 15,26 | 15,66 | -1,09% | - |
| 05.03.2026 | 15,87 | 15,92 | 15,78 | 15,83 | 1,09% | - |
| 04.03.2026 | 15,85 | 15,94 | 15,48 | 15,66 | 0,47% | - |
| 03.03.2026 | 15,59 | 15,62 | 15,35 | 15,59 | 0,82% | 17,00 |
| 02.03.2026 | 14,81 | 15,73 | 14,75 | 15,46 | 4,25% | - |
| 27.02.2026 | 14,81 | 15,15 | 14,44 | 14,83 | -0,08% | - |
| 26.02.2026 | 14,54 | 14,89 | 14,48 | 14,85 | 3,11% | - |
| 25.02.2026 | 13,99 | 14,61 | 13,81 | 14,40 | 2,89% | - |
| 24.02.2026 | 13,76 | 14,01 | 13,67 | 13,99 | 1,62% | 1,00 |
| 23.02.2026 | 14,07 | 14,23 | 13,35 | 13,77 | -2,96% | 1,00 |
| 20.02.2026 | 15,85 | 15,87 | 13,93 | 14,19 | -10,50% | 1,00 |
| 19.02.2026 | 15,75 | 15,96 | 15,67 | 15,86 | 1,05% | - |
| 18.02.2026 | 15,78 | 16,05 | 15,48 | 15,69 | -1,04% | - |
| 17.02.2026 | 15,97 | 16,36 | 15,52 | 15,86 | -0,67% | - |
| 16.02.2026 | 15,94 | 15,96 | 15,94 | 15,96 | 1,06% | - |
| 13.02.2026 | 15,05 | 16,19 | 14,90 | 15,80 | 6,47% | - |
| 12.02.2026 | 15,89 | 16,60 | 13,60 | 14,84 | -6,11% | 3.916,00 |
| 11.02.2026 | 15,73 | 15,86 | 15,61 | 15,80 | -0,30% | - |
| 10.02.2026 | 15,85 | 15,89 | 15,66 | 15,85 | 0,97% | - |
| 09.02.2026 | 15,80 | 15,89 | 15,41 | 15,70 | -0,46% | - |
| 06.02.2026 | 15,73 | 15,94 | 15,73 | 15,77 | -0,10% | - |
| 05.02.2026 | 15,77 | 15,78 | 15,77 | 15,78 | 0,17% | - |
| 04.02.2026 | 15,82 | 15,90 | 15,53 | 15,76 | 0,46% | - |
| 03.02.2026 | 15,89 | 15,89 | 15,68 | 15,68 | -0,68% | - |
| 02.02.2026 | 15,66 | 15,91 | 15,48 | 15,79 | 0,78% | - |
| 30.01.2026 | 15,68 | 15,72 | 15,50 | 15,67 | 0,64% | - |
| 29.01.2026 | 15,43 | 15,73 | 15,38 | 15,57 | 0,48% | - |
| 28.01.2026 | 15,56 | 15,60 | 15,30 | 15,49 | -0,77% | - |
| 27.01.2026 | 15,71 | 15,74 | 15,42 | 15,61 | 0,31% | - |
| 26.01.2026 | 16,97 | 17,02 | 15,26 | 15,57 | -8,45% | - |
| 23.01.2026 | 17,13 | 17,16 | 16,96 | 17,00 | -0,93% | - |
| 22.01.2026 | 16,85 | 17,27 | 16,84 | 17,16 | 0,66% | - |
| 21.01.2026 | 17,37 | 17,37 | 16,71 | 17,05 | -0,92% | - |
| 20.01.2026 | 17,05 | 17,84 | 16,76 | 17,21 | 0,78% | - |
| 19.01.2026 | 16,92 | 17,08 | 16,92 | 17,08 | -0,61% | - |
| 16.01.2026 | 17,15 | 17,29 | 16,85 | 17,18 | 0,28% | - |
| 15.01.2026 | 17,12 | 17,41 | 16,88 | 17,13 | 0,16% | - |
| 14.01.2026 | 17,13 | 17,23 | 16,59 | 17,11 | -0,83% | - |
| 13.01.2026 | 17,36 | 17,36 | 17,09 | 17,25 | -0,71% | - |
| 12.01.2026 | 17,45 | 17,57 | 17,24 | 17,37 | -0,24% | - |
| 09.01.2026 | 16,91 | 17,46 | 16,85 | 17,41 | 4,03% | 1,00 |
| 08.01.2026 | 16,15 | 16,78 | 16,15 | 16,74 | 3,64% | - |
| 07.01.2026 | 16,22 | 16,37 | 15,99 | 16,15 | 0,78% | - |
| 06.01.2026 | 16,78 | 16,78 | 15,90 | 16,03 | -4,60% | - |
| 05.01.2026 | 16,28 | 16,80 | 16,14 | 16,80 | 4,51% | - |
| 02.01.2026 | 16,34 | 16,48 | 16,07 | 16,07 | -2,32% | - |
| 30.12.2025 | 16,31 | 16,46 | 16,31 | 16,46 | 0,60% | - |
| 29.12.2025 | 16,35 | 16,42 | 16,19 | 16,36 | 0,49% | - |