31,485$
-3,27%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,40 | 32,84 | 31,43 | 31,48 | -3,29% | 1.244.706,00 |
| 11.11.2026 | 31,86 | 33,20 | 31,50 | 32,55 | 3,04% | 1.820.695,00 |
| 10.11.2026 | 29,63 | 31,63 | 29,21 | 31,59 | 5,90% | 2.373.388,00 |
| 09.11.2026 | 29,04 | 30,12 | 28,93 | 29,83 | 4,05% | 3.348.040,00 |
| 06.11.2026 | 28,02 | 29,02 | 26,88 | 28,67 | 1,56% | 2.826.073,00 |
| 05.11.2026 | 30,24 | 31,54 | 28,22 | 28,23 | -7,50% | 3.943.644,00 |
| 04.11.2026 | 29,58 | 30,78 | 29,02 | 30,52 | -1,45% | 2.833.395,00 |
| 03.11.2026 | 30,35 | 31,38 | 30,16 | 30,97 | 2,11% | 2.289.297,00 |
| 02.11.2026 | 30,94 | 31,06 | 29,61 | 30,33 | -1,78% | 2.448.514,00 |
| 30.10.2026 | 30,90 | 31,38 | 30,16 | 30,88 | -0,64% | 1.279.855,00 |
| 29.10.2026 | 30,92 | 31,87 | 30,45 | 31,08 | 1,47% | 1.627.771,00 |
| 28.10.2026 | 30,90 | 31,04 | 30,36 | 30,63 | -0,55% | 1.009.832,00 |
| 27.10.2026 | 29,89 | 30,87 | 29,89 | 30,80 | 3,11% | 1.193.158,00 |
| 26.10.2026 | 30,27 | 31,35 | 29,75 | 29,87 | -0,57% | 1.283.656,00 |
| 23.10.2026 | 29,37 | 30,40 | 29,34 | 30,04 | 2,42% | 1.218.116,00 |
| 22.10.2026 | 29,37 | 29,64 | 28,43 | 29,33 | -0,64% | 1.701.101,00 |
| 21.10.2026 | 30,34 | 30,56 | 29,48 | 29,52 | -2,70% | 1.729.507,00 |
| 20.10.2026 | 29,96 | 30,98 | 29,65 | 30,34 | 1,47% | 1.596.355,00 |
| 19.10.2026 | 31,06 | 31,17 | 28,71 | 29,90 | -2,51% | 2.257.819,00 |
| 16.10.2026 | 31,23 | 31,62 | 29,93 | 30,67 | -1,79% | 1.905.525,00 |
| 15.10.2026 | 32,47 | 32,72 | 30,83 | 31,23 | -4,08% | 1.532.957,00 |
| 14.10.2026 | 33,97 | 34,24 | 32,48 | 32,56 | -4,32% | 1.439.839,00 |
| 13.10.2026 | 33,87 | 34,37 | 33,43 | 34,03 | 1,28% | 1.384.848,00 |
| 12.10.2026 | 33,08 | 34,04 | 33,08 | 33,60 | 2,03% | 1.453.743,00 |
| 09.10.2026 | 32,60 | 33,42 | 32,02 | 32,93 | 0,67% | 1.480.610,00 |
| 08.10.2026 | 31,38 | 32,73 | 31,29 | 32,71 | 2,80% | 2.075.386,00 |
| 07.10.2026 | 31,62 | 32,58 | 31,02 | 31,82 | 0,13% | 1.724.403,00 |
| 06.10.2026 | 33,50 | 34,25 | 31,29 | 31,78 | -5,78% | 3.813.832,00 |
| 05.10.2026 | 33,70 | 35,02 | 33,40 | 33,73 | 0,90% | 2.509.505,00 |
| 02.10.2026 | 32,69 | 34,15 | 32,62 | 33,43 | 2,89% | 1.684.976,00 |
| 01.10.2026 | 33,28 | 33,28 | 31,96 | 32,49 | 0,74% | 1.646.075,00 |
| 30.09.2026 | 32,65 | 33,25 | 32,14 | 32,25 | -1,29% | 1.804.998,00 |
| 29.09.2026 | 31,57 | 32,79 | 31,49 | 32,67 | 3,09% | 1.555.264,00 |
| 28.09.2026 | 32,05 | 33,18 | 30,66 | 31,69 | -1,37% | 2.066.177,00 |
| 25.09.2026 | 32,91 | 33,90 | 31,33 | 32,13 | -6,49% | 2.901.834,00 |
| 24.09.2026 | 32,15 | 34,63 | 32,07 | 34,36 | 6,44% | 1.872.718,00 |
| 23.09.2026 | 31,29 | 32,76 | 30,55 | 32,28 | 2,57% | 1.771.443,00 |
| 22.09.2026 | 32,63 | 33,00 | 30,70 | 31,47 | -2,90% | 2.402.493,00 |
| 21.09.2026 | 35,01 | 35,39 | 32,29 | 32,41 | -8,00% | 1.975.283,00 |
| 18.09.2026 | 35,92 | 36,55 | 35,09 | 35,23 | -0,87% | 3.659.419,00 |
| 17.09.2026 | 35,02 | 35,60 | 35,02 | 35,54 | 1,75% | 1.248.742,00 |
| 16.09.2026 | 35,01 | 35,76 | 34,76 | 34,93 | -1,27% | 2.296.524,00 |
| 15.09.2026 | 34,34 | 36,07 | 33,71 | 35,38 | 3,36% | 1.797.712,00 |
| 14.09.2026 | 34,75 | 35,26 | 34,04 | 34,23 | -2,00% | 1.355.205,00 |
| 11.09.2026 | 34,02 | 35,07 | 34,02 | 34,93 | 1,51% | 2.768.662,00 |
| 10.09.2026 | 34,41 | 34,68 | 34,13 | 34,41 | 0,12% | 1.449.783,00 |
| 09.09.2026 | 35,09 | 35,30 | 33,73 | 34,37 | -1,94% | 2.182.046,00 |
| 08.09.2026 | 34,49 | 35,26 | 34,17 | 35,05 | 0,98% | 1.821.002,00 |
| 04.09.2026 | 33,46 | 34,86 | 33,15 | 34,71 | 3,12% | 1.038.311,00 |
| 03.09.2026 | 32,31 | 34,15 | 32,28 | 33,66 | 3,22% | 1.002.445,00 |
| 02.09.2026 | 32,87 | 33,31 | 32,17 | 32,61 | -0,34% | 1.604.291,00 |
| 01.09.2026 | 33,44 | 33,45 | 31,73 | 32,72 | -1,51% | 1.451.797,00 |
| 31.08.2026 | 33,51 | 33,99 | 33,06 | 33,22 | -1,75% | 1.187.199,00 |
| 28.08.2026 | 33,85 | 34,40 | 33,64 | 33,81 | 0,06% | 1.779.876,00 |
| 27.08.2026 | 33,49 | 33,96 | 32,95 | 33,79 | -0,59% | 1.114.614,00 |
| 26.08.2026 | 33,13 | 34,16 | 32,99 | 33,99 | 2,56% | 1.567.659,00 |
| 25.08.2026 | 33,72 | 33,92 | 32,83 | 33,14 | -2,07% | 986.779,00 |
| 24.08.2026 | 34,00 | 34,50 | 33,70 | 33,84 | -0,50% | 1.349.493,00 |
| 21.08.2026 | 33,70 | 34,05 | 33,05 | 34,01 | 1,49% | 2.437.897,00 |
| 20.08.2026 | 32,00 | 33,60 | 31,85 | 33,51 | 4,75% | 1.727.341,00 |
| 19.08.2026 | 32,53 | 32,53 | 31,01 | 31,99 | -1,27% | 1.141.579,00 |
| 18.08.2026 | 33,38 | 33,44 | 32,31 | 32,40 | -3,51% | 1.084.925,00 |
| 17.08.2026 | 33,46 | 34,05 | 33,07 | 33,58 | 2,32% | 1.773.443,00 |
| 14.08.2026 | 31,56 | 33,06 | 31,56 | 32,82 | 3,86% | 1.803.466,00 |
| 13.08.2026 | 33,53 | 34,06 | 31,52 | 31,60 | -5,95% | 1.821.852,00 |
| 12.08.2026 | 33,90 | 34,66 | 33,00 | 33,60 | -0,94% | 2.921.569,00 |
| 11.08.2026 | 33,19 | 34,43 | 32,66 | 33,92 | 2,79% | 1.724.036,00 |
| 10.08.2026 | 33,97 | 34,86 | 32,93 | 33,00 | 2,26% | 1.629.301,00 |
| 07.08.2026 | 32,34 | 32,77 | 31,76 | 32,27 | 0,09% | 1.203.669,00 |
| 06.08.2026 | 28,82 | 34,00 | 28,50 | 32,24 | 3,23% | 2.609.347,00 |
| 05.08.2026 | 30,97 | 32,40 | 30,54 | 31,23 | 3,58% | 2.567.670,00 |
| 04.08.2026 | 29,87 | 30,58 | 29,87 | 30,15 | -0,50% | 842.215,00 |
| 03.08.2026 | 29,74 | 30,82 | 29,71 | 30,30 | 1,34% | 687.015,00 |
| 31.07.2026 | 29,93 | 30,55 | 29,53 | 29,90 | 0,34% | 1.064.800,00 |
| 30.07.2026 | 29,78 | 30,09 | 29,46 | 29,80 | 0,17% | 620.711,00 |
| 29.07.2026 | 30,66 | 30,80 | 29,67 | 29,75 | -2,87% | 725.231,00 |
| 28.07.2026 | 30,99 | 31,53 | 30,56 | 30,63 | -1,86% | 660.503,00 |
| 27.07.2026 | 31,61 | 31,71 | 30,92 | 31,21 | -0,45% | 996.913,00 |
| 24.07.2026 | 31,81 | 32,54 | 31,25 | 31,35 | -0,95% | 590.803,00 |
| 23.07.2026 | 31,70 | 32,31 | 31,04 | 31,65 | -1,65% | 1.456.316,00 |
| 22.07.2026 | 32,10 | 32,47 | 31,61 | 32,18 | 0,31% | 941.635,00 |
| 21.07.2026 | 32,15 | 32,69 | 31,62 | 32,08 | 0,72% | 818.886,00 |
| 20.07.2026 | 30,66 | 32,20 | 30,66 | 31,85 | 3,92% | 874.373,00 |
| 17.07.2026 | 30,32 | 30,75 | 30,06 | 30,65 | 0,00% | 983.436,00 |
| 16.07.2026 | 31,29 | 31,59 | 30,61 | 30,65 | -1,42% | 653.963,00 |
| 15.07.2026 | 31,43 | 31,60 | 31,02 | 31,09 | -0,86% | 605.750,00 |
| 14.07.2026 | 31,62 | 31,88 | 31,25 | 31,36 | -0,22% | 806.001,00 |
| 13.07.2026 | 32,00 | 32,30 | 30,99 | 31,43 | -1,44% | 853.370,00 |
| 10.07.2026 | 31,20 | 31,97 | 31,10 | 31,89 | 1,95% | 753.545,00 |
| 09.07.2026 | 30,80 | 31,78 | 30,72 | 31,28 | 2,16% | 1.450.298,00 |
| 08.07.2026 | 29,06 | 30,63 | 28,70 | 30,62 | 4,51% | 1.563.450,00 |
| 07.07.2026 | 31,00 | 31,82 | 29,10 | 29,30 | -3,68% | 1.778.204,00 |
| 06.07.2026 | 32,30 | 32,60 | 29,58 | 30,42 | -1,97% | 2.744.276,00 |
| 02.07.2026 | 31,07 | 31,66 | 30,45 | 31,03 | 0,06% | 794.335,00 |
| 01.07.2026 | 30,67 | 31,55 | 30,42 | 31,01 | 2,07% | 1.366.314,00 |
| 30.06.2026 | 30,17 | 30,85 | 29,63 | 30,38 | 0,30% | 911.140,00 |
| 29.06.2026 | 30,82 | 31,05 | 30,06 | 30,29 | -1,56% | 1.136.223,00 |
| 26.06.2026 | 30,27 | 30,95 | 29,55 | 30,77 | 4,73% | 2.646.363,00 |
| 25.06.2026 | 29,73 | 29,86 | 29,03 | 29,38 | -1,41% | 1.081.643,00 |
| 24.06.2026 | 30,02 | 30,40 | 29,63 | 29,80 | 0,24% | 1.192.384,00 |