17,013€
-3,17%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 17,00 | 17,11 | 17,00 | 17,01 | -3,17% | - |
| 01.08.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,29% | 6,00 |
| 31.07.2025 | 17,39 | 17,52 | 17,39 | 17,52 | 2,31% | 21,00 |
| 30.07.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -1,58% | 70,00 |
| 29.07.2025 | 17,58 | 17,58 | 17,40 | 17,40 | 0,26% | 199,00 |
| 28.07.2025 | 17,56 | 18,00 | 17,36 | 17,36 | 0,86% | 1.470,00 |
| 25.07.2025 | 17,01 | 17,30 | 16,99 | 17,21 | 1,99% | - |
| 24.07.2025 | 16,78 | 17,05 | 16,65 | 16,87 | -0,90% | - |
| 23.07.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -0,44% | 67,00 |
| 22.07.2025 | 17,31 | 17,31 | 17,10 | 17,10 | -4,34% | 368,00 |
| 21.07.2025 | 17,79 | 17,90 | 17,79 | 17,88 | -1,84% | 2.011,00 |
| 18.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -0,25% | 10,00 |
| 17.07.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,97% | 50,00 |
| 16.07.2025 | 18,07 | 18,08 | 18,07 | 18,08 | -1,63% | 10,00 |
| 15.07.2025 | 19,10 | 19,10 | 18,38 | 18,38 | -3,16% | 1.086,00 |
| 14.07.2025 | 18,50 | 18,98 | 18,50 | 18,98 | 1,04% | 25,00 |
| 11.07.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 0,21% | - |
| 10.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,64% | - |
| 09.07.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -2,00% | - |
| 08.07.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -3,06% | - |
| 07.07.2025 | 18,19 | 19,61 | 18,19 | 19,61 | 7,87% | 100,00 |
| 04.07.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,97% | - |
| 03.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,55% | - |
| 02.07.2025 | 17,73 | 17,73 | 17,73 | 17,73 | 0,14% | - |
| 01.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | - |
| 30.06.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 1,20% | - |
| 27.06.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 2,17% | - |
| 26.06.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -1,76% | - |
| 25.06.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,25% | - |
| 24.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,06% | - |
| 23.06.2025 | 17,59 | 17,59 | 17,59 | 17,59 | -0,68% | - |
| 20.06.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -0,51% | - |
| 19.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,88% | - |
| 18.06.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,34% | - |
| 17.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,06% | - |
| 16.06.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -2,69% | - |
| 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 |