28,500€
6,74%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |