13,080$
-0,91%
Echtzeit-Aktienkurs CoreCivic
Bid:
Ask:
Aktienkurse zur CoreCivic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,16 | 13,21 | 12,91 | 13,06 | -1,06% | 610.215,00 |
| 05.09.2024 | 13,14 | 13,24 | 12,90 | 13,20 | 0,61% | 532.567,00 |
| 04.09.2024 | 13,23 | 13,28 | 12,96 | 13,12 | -0,91% | 425.213,00 |
| 03.09.2024 | 13,64 | 13,74 | 13,09 | 13,24 | -3,92% | 1.038.617,00 |
| 30.08.2024 | 13,69 | 13,89 | 13,62 | 13,78 | 1,10% | 678.354,00 |
| 29.08.2024 | 13,94 | 13,94 | 13,53 | 13,63 | -1,16% | 752.929,00 |
| 28.08.2024 | 13,59 | 13,96 | 13,58 | 13,79 | 1,47% | 977.751,00 |
| 27.08.2024 | 13,52 | 13,60 | 13,37 | 13,59 | 0,07% | 845.556,00 |
| 26.08.2024 | 13,86 | 13,94 | 13,40 | 13,58 | -1,74% | 944.363,00 |
| 23.08.2024 | 13,50 | 13,83 | 13,48 | 13,82 | 2,75% | 778.454,00 |
| 22.08.2024 | 13,39 | 13,60 | 13,26 | 13,45 | 0,22% | 761.900,00 |
| 21.08.2024 | 13,15 | 13,49 | 13,07 | 13,42 | 2,84% | 707.576,00 |
| 20.08.2024 | 12,83 | 13,23 | 12,37 | 13,05 | 1,40% | 1.623.836,00 |
| 19.08.2024 | 12,79 | 12,96 | 12,73 | 12,87 | 1,18% | 608.079,00 |
| 16.08.2024 | 12,70 | 12,91 | 12,64 | 12,72 | -0,47% | 726.988,00 |
| 15.08.2024 | 13,10 | 13,10 | 12,41 | 12,78 | -0,85% | 813.620,00 |
| 14.08.2024 | 12,50 | 12,91 | 12,38 | 12,89 | 3,70% | 1.166.068,00 |
| 13.08.2024 | 12,58 | 12,58 | 12,28 | 12,43 | -1,43% | 678.463,00 |
| 12.08.2024 | 12,50 | 12,70 | 12,20 | 12,61 | 1,37% | 619.489,00 |
| 09.08.2024 | 12,64 | 12,79 | 12,40 | 12,44 | -1,82% | 1.145.862,00 |
| 08.08.2024 | 13,00 | 13,19 | 12,21 | 12,67 | 3,34% | 1.132.454,00 |
| 07.08.2024 | 12,46 | 12,46 | 11,98 | 12,26 | 0,57% | 1.359.546,00 |
| 06.08.2024 | 12,19 | 12,34 | 11,91 | 12,19 | -0,08% | 918.778,00 |
| 05.08.2024 | 12,39 | 12,39 | 11,82 | 12,20 | -6,08% | 1.884.366,00 |
| 02.08.2024 | 13,08 | 13,31 | 12,86 | 12,99 | -3,35% | 768.143,00 |
| 01.08.2024 | 13,94 | 13,94 | 13,38 | 13,44 | -3,59% | 746.760,00 |
| 31.07.2024 | 14,20 | 14,37 | 13,85 | 13,94 | -0,85% | 685.259,00 |
| 30.07.2024 | 14,35 | 14,46 | 13,91 | 14,06 | -1,19% | 727.798,00 |
| 29.07.2024 | 14,73 | 14,78 | 14,09 | 14,23 | -2,67% | 757.109,00 |
| 26.07.2024 | 14,56 | 14,69 | 14,41 | 14,62 | 2,02% | 784.595,00 |
| 25.07.2024 | 14,18 | 14,57 | 14,09 | 14,33 | 1,49% | 686.298,00 |
| 24.07.2024 | 14,74 | 14,86 | 14,11 | 14,12 | -4,85% | 1.036.646,00 |
| 23.07.2024 | 14,61 | 14,95 | 14,58 | 14,84 | 2,06% | 606.125,00 |
| 22.07.2024 | 14,18 | 14,65 | 14,12 | 14,54 | 0,69% | 683.934,00 |
| 19.07.2024 | 14,37 | 14,55 | 14,26 | 14,44 | 0,77% | 929.123,00 |
| 18.07.2024 | 14,63 | 14,98 | 14,24 | 14,33 | -2,52% | 604.540,00 |
| 17.07.2024 | 14,90 | 15,22 | 14,70 | 14,70 | -2,20% | 968.150,00 |
| 16.07.2024 | 14,48 | 15,09 | 14,37 | 15,03 | 4,30% | 959.863,00 |
| 15.07.2024 | 14,43 | 14,60 | 13,87 | 14,41 | 8,02% | 1.687.302,00 |
| 12.07.2024 | 13,30 | 13,40 | 13,09 | 13,34 | 0,98% | 820.502,00 |
| 11.07.2024 | 13,31 | 13,39 | 13,01 | 13,21 | 0,46% | 1.070.409,00 |
| 10.07.2024 | 13,28 | 13,40 | 13,13 | 13,15 | -0,53% | 581.720,00 |
| 09.07.2024 | 13,29 | 13,37 | 13,12 | 13,22 | -0,45% | 666.503,00 |
| 08.07.2024 | 13,32 | 13,39 | 13,17 | 13,28 | 0,23% | 697.183,00 |
| 05.07.2024 | 13,24 | 13,35 | 13,10 | 13,25 | -0,38% | 865.082,00 |
| 03.07.2024 | 13,56 | 13,57 | 13,06 | 13,30 | -1,92% | 533.834,00 |
| 02.07.2024 | 13,48 | 13,69 | 13,36 | 13,56 | 0,15% | 852.582,00 |
| 01.07.2024 | 12,99 | 13,59 | 12,82 | 13,54 | 4,31% | 1.250.825,00 |
| 28.06.2024 | 12,46 | 13,06 | 12,45 | 12,98 | 6,05% | 2.207.112,00 |
| 27.06.2024 | 12,03 | 12,24 | 11,95 | 12,24 | 1,58% | 646.984,00 |
| 26.06.2024 | 12,11 | 12,24 | 11,92 | 12,05 | -1,23% | 871.354,00 |
| 25.06.2024 | 11,46 | 12,24 | 11,46 | 12,20 | 6,64% | 1.004.456,00 |
| 24.06.2024 | 11,47 | 11,63 | 11,35 | 11,44 | 0,62% | 671.847,00 |
| 21.06.2024 | 11,36 | 11,43 | 11,23 | 11,37 | 0,35% | 2.382.040,00 |
| 20.06.2024 | 11,26 | 11,54 | 11,24 | 11,33 | 0,18% | 1.127.935,00 |
| 18.06.2024 | 11,58 | 11,62 | 11,25 | 11,31 | -2,08% | 1.274.744,00 |
| 17.06.2024 | 11,53 | 11,80 | 11,43 | 11,55 | -0,52% | 1.224.761,00 |
| 14.06.2024 | 11,67 | 11,86 | 11,57 | 11,61 | -1,11% | 843.339,00 |
| 13.06.2024 | 11,35 | 11,76 | 11,25 | 11,74 | 2,89% | 1.143.817,00 |
| 12.06.2024 | 11,85 | 11,96 | 11,32 | 11,41 | -3,79% | 1.660.498,00 |
| 11.06.2024 | 11,01 | 12,39 | 10,74 | 11,86 | -19,81% | 6.248.325,00 |
| 10.06.2024 | 15,26 | 15,32 | 14,70 | 14,79 | -4,09% | 2.098.716,00 |
| 07.06.2024 | 15,49 | 15,56 | 15,33 | 15,42 | -1,03% | 431.117,00 |
| 06.06.2024 | 15,66 | 15,98 | 15,54 | 15,58 | -1,39% | 598.187,00 |
| 05.06.2024 | 16,35 | 16,35 | 15,79 | 15,80 | -3,48% | 646.490,00 |
| 04.06.2024 | 16,43 | 16,46 | 16,07 | 16,37 | -0,37% | 752.798,00 |
| 03.06.2024 | 16,17 | 16,54 | 16,11 | 16,43 | 2,37% | 736.446,00 |
| 31.05.2024 | 15,63 | 16,07 | 15,63 | 16,05 | 2,88% | 663.529,00 |
| 30.05.2024 | 15,14 | 15,73 | 15,14 | 15,60 | 3,59% | 691.113,00 |
| 29.05.2024 | 15,07 | 15,25 | 15,05 | 15,06 | -0,73% | 520.532,00 |
| 28.05.2024 | 15,65 | 15,77 | 15,16 | 15,17 | -2,38% | 668.457,00 |
| 24.05.2024 | 15,30 | 15,57 | 15,26 | 15,54 | 1,17% | 530.687,00 |
| 23.05.2024 | 15,59 | 15,69 | 15,19 | 15,36 | -1,79% | 577.454,00 |
| 22.05.2024 | 15,52 | 15,90 | 15,52 | 15,64 | 0,64% | 793.779,00 |
| 21.05.2024 | 15,03 | 15,55 | 15,03 | 15,54 | 2,91% | 913.732,00 |
| 20.05.2024 | 15,23 | 15,30 | 15,08 | 15,10 | 0,47% | 766.651,00 |
| 17.05.2024 | 15,19 | 15,20 | 15,03 | 15,03 | -0,53% | 491.081,00 |
| 16.05.2024 | 14,84 | 15,41 | 14,81 | 15,11 | 1,41% | 772.314,00 |
| 15.05.2024 | 15,20 | 15,24 | 14,86 | 14,90 | -1,65% | 637.449,00 |
| 14.05.2024 | 15,42 | 15,42 | 15,00 | 15,15 | -0,53% | 784.833,00 |
| 13.05.2024 | 15,56 | 15,61 | 15,04 | 15,23 | -2,12% | 904.114,00 |
| 10.05.2024 | 15,47 | 15,63 | 15,36 | 15,56 | 0,45% | 746.862,00 |
| 09.05.2024 | 16,15 | 16,15 | 15,03 | 15,49 | 0,85% | 1.271.075,00 |
| 08.05.2024 | 15,17 | 15,39 | 15,00 | 15,36 | 0,33% | 656.129,00 |
| 07.05.2024 | 15,22 | 15,36 | 15,03 | 15,31 | 0,13% | 1.083.623,00 |
| 06.05.2024 | 15,39 | 15,47 | 15,22 | 15,29 | 0,20% | 626.165,00 |
| 03.05.2024 | 15,43 | 15,45 | 15,15 | 15,26 | -0,20% | 543.852,00 |
| 02.05.2024 | 14,96 | 15,37 | 14,93 | 15,29 | 3,03% | 481.085,00 |
| 01.05.2024 | 14,87 | 15,14 | 14,84 | 14,84 | -0,40% | 614.868,00 |
| 30.04.2024 | 15,10 | 15,10 | 14,87 | 14,90 | -1,32% | 598.708,00 |
| 29.04.2024 | 15,14 | 15,20 | 14,98 | 15,10 | 0,27% | 590.982,00 |
| 26.04.2024 | 14,98 | 15,15 | 14,90 | 15,06 | 0,60% | 576.757,00 |
| 25.04.2024 | 14,94 | 15,09 | 14,86 | 14,97 | -0,99% | 425.457,00 |
| 24.04.2024 | 15,13 | 15,16 | 14,99 | 15,12 | -0,07% | 414.642,00 |
| 23.04.2024 | 14,94 | 15,27 | 14,94 | 15,13 | 1,27% | 439.183,00 |
| 22.04.2024 | 14,84 | 15,10 | 14,81 | 14,94 | 1,43% | 462.655,00 |
| 19.04.2024 | 14,70 | 14,94 | 14,59 | 14,73 | 0,20% | 818.302,00 |
| 18.04.2024 | 14,89 | 14,97 | 14,49 | 14,70 | -1,14% | 652.303,00 |
| 17.04.2024 | 15,20 | 15,27 | 14,84 | 14,87 | -1,65% | 403.450,00 |
| 16.04.2024 | 15,08 | 15,32 | 15,04 | 15,12 | -0,53% | 401.541,00 |