28,500€
-4,04%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | 68,00 |
| 11.11.2026 | 28,40 | 29,90 | 28,40 | 29,70 | 5,32% | - |
| 10.11.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 6,02% | 11,00 |
| 09.11.2026 | 26,00 | 26,60 | 25,80 | 26,60 | 4,72% | 562,00 |
| 06.11.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | 159,00 |
| 05.11.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 444,00 |
| 04.11.2026 | 27,40 | 27,40 | 25,00 | 27,00 | -3,23% | 6.666,00 |
| 03.11.2026 | 27,00 | 27,90 | 26,90 | 27,90 | 1,09% | - |
| 02.11.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 75,00 |
| 30.10.2026 | 27,70 | 28,00 | 27,50 | 27,80 | 1,46% | - |
| 29.10.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | 339,00 |
| 28.10.2026 | 27,50 | 28,10 | 27,30 | 27,50 | 0,36% | - |
| 27.10.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | 56,00 |
| 26.10.2026 | 26,80 | 27,60 | 26,80 | 27,40 | 4,58% | 271,00 |
| 23.10.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 2,00 |
| 22.10.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | 100,00 |
| 21.10.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | 140,00 |
| 20.10.2026 | 26,70 | 27,50 | 26,50 | 26,90 | 4,26% | - |
| 19.10.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -6,52% | 190,00 |
| 16.10.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | 1,00 |
| 15.10.2026 | 29,40 | 29,40 | 28,40 | 28,40 | -5,65% | 602,00 |
| 14.10.2026 | 30,40 | 30,90 | 29,90 | 30,10 | 0,00% | - |
| 13.10.2026 | 30,20 | 30,50 | 29,90 | 30,10 | -0,33% | - |
| 12.10.2026 | 29,20 | 30,20 | 29,20 | 30,20 | 2,03% | 368,00 |
| 09.10.2026 | 29,00 | 29,60 | 29,00 | 29,60 | 4,96% | 170,00 |
| 08.10.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | 2,00 |
| 07.10.2026 | 28,20 | 29,10 | 28,00 | 28,30 | -6,29% | - |
| 06.10.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | 261,00 |
| 05.10.2026 | 29,80 | 31,30 | 29,80 | 30,30 | 3,06% | - |
| 02.10.2026 | 30,00 | 30,00 | 29,40 | 29,40 | 2,80% | 196,00 |
| 01.10.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,04% | 12,00 |
| 30.09.2026 | 28,80 | 29,30 | 28,30 | 28,90 | 1,76% | - |
| 29.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | 49,00 |
| 28.09.2026 | 28,60 | 28,60 | 27,40 | 27,40 | -4,20% | 2,00 |
| 25.09.2026 | 30,40 | 30,40 | 28,60 | 28,60 | -5,30% | 474,00 |
| 24.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 11,03% | 200,00 |
| 23.09.2026 | 27,80 | 27,80 | 27,20 | 27,20 | 0,00% | 99,00 |
| 22.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -10,53% | 1.013,00 |
| 21.09.2026 | 30,80 | 30,80 | 30,40 | 30,40 | -3,18% | 355,00 |
| 18.09.2026 | 31,00 | 31,90 | 30,80 | 31,40 | 1,62% | - |
| 17.09.2026 | 30,60 | 30,90 | 30,50 | 30,90 | 0,98% | - |
| 16.09.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 1,32% | 424,00 |
| 15.09.2026 | 29,80 | 30,20 | 29,60 | 30,20 | 2,37% | 411,00 |
| 14.09.2026 | 30,00 | 30,50 | 29,50 | 29,50 | -1,67% | - |
| 11.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | 136,00 |
| 10.09.2026 | 29,60 | 30,00 | 29,30 | 29,70 | -1,00% | - |
| 09.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 5,00 |
| 08.09.2026 | 29,80 | 30,40 | 29,80 | 30,40 | 0,66% | 882,00 |
| 07.09.2026 | 31,60 | 31,60 | 30,20 | 30,20 | 0,67% | 4.472,00 |
| 04.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,09% | 80,00 |
| 03.09.2026 | 28,10 | 29,10 | 28,10 | 29,10 | 2,46% | - |
| 02.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | 80,00 |
| 01.09.2026 | 27,60 | 27,60 | 27,40 | 27,60 | -4,17% | 811,00 |
| 31.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 100,00 |
| 28.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | 816,00 |
| 27.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | 456,00 |
| 26.08.2026 | 28,40 | 28,90 | 28,30 | 28,90 | -1,70% | - |
| 25.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 35,00 |
| 24.08.2026 | 29,00 | 29,40 | 29,00 | 29,20 | 1,74% | 2.071,00 |
| 21.08.2026 | 28,70 | 29,00 | 28,30 | 28,70 | 5,51% | - |
| 20.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 9,00 |
| 19.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 191,00 |
| 18.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 1,00 |
| 17.08.2026 | 28,20 | 28,40 | 28,20 | 28,40 | 1,79% | 32,00 |
| 14.08.2026 | 27,30 | 28,50 | 27,20 | 27,90 | -5,10% | - |
| 13.08.2026 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 4,00 |
| 12.08.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 33,00 |
| 11.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 5,00 |
| 10.08.2026 | 30,00 | 30,00 | 29,60 | 29,60 | 6,47% | 316,00 |
| 07.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | 2,00 |
| 06.08.2026 | 27,00 | 29,00 | 27,00 | 29,00 | 3,57% | 776,00 |
| 05.08.2026 | 26,00 | 28,00 | 26,00 | 28,00 | 7,69% | 1.724,00 |
| 04.08.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -2,26% | 27,00 |
| 03.08.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 3,10% | 24,00 |
| 31.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 5,00 |
| 30.07.2026 | 26,00 | 26,20 | 25,70 | 25,70 | -4,10% | - |
| 29.07.2026 | 26,80 | 26,80 | 26,60 | 26,80 | -1,47% | 2.440,00 |
| 28.07.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -1,09% | 14,00 |
| 27.07.2026 | 27,40 | 27,90 | 27,30 | 27,50 | -3,51% | - |
| 24.07.2026 | 27,80 | 28,60 | 27,80 | 28,50 | 1,79% | - |
| 23.07.2026 | 28,20 | 28,20 | 28,00 | 28,00 | 0,72% | 12,00 |
| 22.07.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -0,36% | 13,00 |
| 21.07.2026 | 28,00 | 28,50 | 27,70 | 27,90 | 0,36% | - |
| 20.07.2026 | 26,60 | 27,80 | 26,60 | 27,80 | 5,30% | 261,00 |
| 17.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 1,00 |
| 16.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | 300,00 |
| 15.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 72,00 |
| 14.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 8,00 |
| 13.07.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 2,21% | 366,00 |
| 10.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 1,00 |
| 09.07.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 4,58% | 13,00 |
| 08.07.2026 | 25,60 | 26,60 | 25,20 | 26,20 | 2,34% | - |
| 07.07.2026 | 26,60 | 27,80 | 25,60 | 25,60 | -4,48% | 266,00 |
| 06.07.2026 | 27,00 | 28,40 | 26,80 | 26,80 | 0,00% | 1.624,00 |
| 03.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 5,00 |
| 02.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 100,00 |
| 01.07.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | 1.573,00 |
| 30.06.2026 | 26,40 | 26,80 | 26,40 | 26,80 | 0,00% | 16,00 |
| 29.06.2026 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | 1.037,00 |
| 26.06.2026 | 25,60 | 27,00 | 25,60 | 27,00 | 5,47% | - |