17,840€
-2,91%
Echtzeit-Aktienkurs CoreCivic
Bid:
Ask:
Aktienkurse zur CoreCivic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,95% | - |
| 12.06.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -2,73% | - |
| 11.06.2025 | 18,89 | 18,89 | 18,89 | 18,89 | -2,12% | - |
| 10.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,42% | - |
| 09.06.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 1,39% | - |
| 06.06.2025 | 18,77 | 18,77 | 18,77 | 18,77 | 4,28% | - |
| 05.06.2025 | 19,09 | 19,09 | 18,00 | 18,00 | -5,78% | 1.870,00 |
| 04.06.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -1,14% | - |
| 03.06.2025 | 18,92 | 19,33 | 18,92 | 19,33 | 1,71% | 90,00 |
| 02.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,07% | - |
| 30.05.2025 | 19,20 | 19,21 | 19,20 | 19,21 | -1,49% | 185,00 |
| 29.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,59% | - |
| 28.05.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 1,03% | - |
| 27.05.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 0,31% | - |
| 26.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,92% | - |
| 23.05.2025 | 20,00 | 20,00 | 19,53 | 19,53 | -2,25% | 9,00 |
| 22.05.2025 | 19,93 | 19,98 | 19,56 | 19,98 | 0,67% | 15,00 |
| 21.05.2025 | 19,81 | 19,99 | 19,59 | 19,85 | -0,69% | - |
| 20.05.2025 | 19,89 | 19,99 | 19,89 | 19,99 | 2,54% | 12,00 |
| 19.05.2025 | 19,63 | 19,63 | 19,14 | 19,49 | 0,70% | 313,00 |
| 16.05.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,03% | 58,00 |
| 15.05.2025 | 19,33 | 19,35 | 19,33 | 19,35 | 0,91% | 505,00 |
| 14.05.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -2,24% | 10,00 |
| 13.05.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,48% | 1,00 |
| 12.05.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 2,07% | 3,00 |
| 09.05.2025 | 19,58 | 19,87 | 19,20 | 19,31 | -7,47% | - |
| 08.05.2025 | 20,61 | 20,87 | 20,61 | 20,87 | 1,31% | 1.102,00 |
| 07.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,03% | 8,00 |
| 06.05.2025 | 20,39 | 20,39 | 20,39 | 20,39 | 2,46% | 15,00 |
| 05.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,03% | 1,00 |
| 02.05.2025 | 20,29 | 20,29 | 19,91 | 19,91 | -0,10% | 407,00 |
| 30.04.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 0,71% | 1,00 |
| 29.04.2025 | 19,50 | 19,79 | 19,38 | 19,79 | -1,08% | - |
| 28.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,79% | 454,00 |
| 25.04.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,73% | 65,00 |
| 24.04.2025 | 18,75 | 19,13 | 18,75 | 19,13 | -1,44% | 2,00 |
| 23.04.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 3,22% | 7,00 |
| 22.04.2025 | 18,79 | 18,81 | 18,79 | 18,81 | -2,74% | 2,00 |
| 17.04.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -0,19% | 1,00 |
| 16.04.2025 | 19,33 | 19,54 | 19,16 | 19,37 | 0,17% | - |
| 15.04.2025 | 19,20 | 19,34 | 19,20 | 19,34 | 2,00% | 9,00 |
| 14.04.2025 | 18,94 | 19,32 | 18,80 | 18,96 | 3,09% | - |
| 11.04.2025 | 18,60 | 18,82 | 18,07 | 18,39 | 2,10% | - |
| 10.04.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 3,77% | 15,00 |
| 09.04.2025 | 17,25 | 17,36 | 17,25 | 17,36 | -0,86% | 239,00 |
| 08.04.2025 | 18,45 | 18,45 | 17,51 | 17,51 | 0,52% | 218,00 |
| 07.04.2025 | 16,94 | 17,42 | 16,86 | 17,42 | -3,09% | 573,00 |
| 04.04.2025 | 18,25 | 18,25 | 17,01 | 17,98 | -0,83% | 2.360,00 |
| 03.04.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -5,36% | 70,00 |
| 02.04.2025 | 19,08 | 19,21 | 18,74 | 19,15 | 1,88% | - |
| 01.04.2025 | 18,94 | 18,94 | 18,55 | 18,80 | 0,90% | 136,00 |
| 31.03.2025 | 18,80 | 18,86 | 18,22 | 18,63 | -0,36% | - |
| 28.03.2025 | 18,72 | 18,72 | 18,70 | 18,70 | -2,76% | 208,00 |
| 27.03.2025 | 19,15 | 19,23 | 19,15 | 19,23 | 2,26% | 6,00 |
| 26.03.2025 | 18,73 | 19,00 | 18,60 | 18,81 | 0,29% | - |
| 25.03.2025 | 18,67 | 18,75 | 18,67 | 18,75 | -0,21% | 75,00 |
| 24.03.2025 | 18,80 | 18,80 | 18,79 | 18,79 | 0,39% | 271,00 |
| 21.03.2025 | 18,85 | 18,89 | 18,58 | 18,72 | -1,41% | - |
| 20.03.2025 | 18,95 | 18,99 | 18,95 | 18,99 | 1,20% | 76,00 |
| 19.03.2025 | 18,03 | 18,76 | 18,03 | 18,76 | 2,60% | 44,00 |
| 18.03.2025 | 18,14 | 18,29 | 18,14 | 18,29 | -0,44% | 113,00 |
| 17.03.2025 | 18,79 | 18,79 | 18,37 | 18,37 | -1,30% | 10,00 |
| 14.03.2025 | 18,36 | 18,82 | 18,29 | 18,61 | 2,55% | - |
| 13.03.2025 | 18,62 | 18,62 | 17,99 | 18,15 | -0,30% | 27,00 |
| 12.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 4,99% | 800,00 |
| 11.03.2025 | 17,50 | 17,61 | 16,92 | 17,34 | -0,37% | - |
| 10.03.2025 | 17,35 | 17,40 | 17,35 | 17,40 | -0,11% | 778,00 |
| 07.03.2025 | 17,87 | 17,87 | 17,42 | 17,42 | -3,28% | 44,00 |
| 06.03.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 7,01% | 8,00 |
| 05.03.2025 | 17,24 | 17,24 | 16,83 | 16,83 | 0,66% | 44,00 |
| 04.03.2025 | 17,23 | 17,23 | 16,72 | 16,72 | -7,98% | 789,00 |
| 03.03.2025 | 18,19 | 18,19 | 17,81 | 18,17 | 0,55% | 140,00 |
| 28.02.2025 | 18,45 | 18,45 | 18,07 | 18,07 | -2,17% | 52,00 |
| 27.02.2025 | 17,34 | 18,47 | 17,34 | 18,47 | 6,49% | 260,00 |
| 26.02.2025 | 17,29 | 17,35 | 17,29 | 17,35 | 2,03% | 120,00 |
| 25.02.2025 | 17,24 | 17,57 | 17,00 | 17,00 | -3,02% | 27,00 |
| 24.02.2025 | 17,66 | 17,66 | 17,20 | 17,53 | 0,95% | 1.649,00 |
| 21.02.2025 | 17,67 | 17,84 | 17,36 | 17,37 | -4,25% | - |
| 20.02.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,08% | 197,00 |
| 19.02.2025 | 18,22 | 18,55 | 18,15 | 18,15 | 0,89% | 73,00 |
| 18.02.2025 | 18,22 | 18,22 | 17,79 | 17,99 | -0,88% | 613,00 |
| 17.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,58% | 25,00 |
| 14.02.2025 | 18,26 | 18,37 | 17,96 | 18,05 | -2,35% | - |
| 13.02.2025 | 18,30 | 18,48 | 18,30 | 18,48 | 5,33% | 230,00 |
| 12.02.2025 | 17,63 | 17,66 | 17,55 | 17,55 | -0,14% | 210,00 |
| 11.02.2025 | 18,00 | 18,00 | 17,57 | 17,57 | -0,82% | 433,00 |
| 10.02.2025 | 17,71 | 17,72 | 17,71 | 17,72 | -0,39% | 146,00 |
| 07.02.2025 | 18,22 | 18,22 | 17,71 | 17,79 | -1,36% | 1.404,00 |
| 06.02.2025 | 18,80 | 18,82 | 18,03 | 18,03 | -0,74% | 478,00 |
| 05.02.2025 | 17,85 | 18,17 | 17,85 | 18,17 | 0,03% | 175,00 |
| 04.02.2025 | 19,13 | 19,14 | 18,16 | 18,16 | -6,42% | 2.089,00 |
| 03.02.2025 | 19,93 | 19,93 | 19,41 | 19,41 | -2,65% | 18,00 |
| 31.01.2025 | 19,99 | 20,15 | 19,64 | 19,93 | 1,39% | - |
| 30.01.2025 | 19,63 | 20,30 | 19,53 | 19,66 | -0,63% | - |
| 29.01.2025 | 19,18 | 19,79 | 19,18 | 19,79 | 2,27% | 53,00 |
| 28.01.2025 | 20,13 | 20,13 | 18,78 | 19,35 | -2,47% | 2.068,00 |
| 27.01.2025 | 19,78 | 19,95 | 19,78 | 19,84 | -1,47% | 262,00 |
| 24.01.2025 | 20,44 | 21,11 | 20,06 | 20,13 | -2,85% | 2.464,00 |
| 23.01.2025 | 21,65 | 21,65 | 20,72 | 20,72 | -2,08% | 325,00 |
| 22.01.2025 | 22,08 | 22,08 | 21,16 | 21,16 | -3,69% | 405,00 |