13,720€
-0,51%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,72 | 14,01 | 13,68 | 13,82 | 0,02% | - |
| 18.04.2024 | 13,96 | 14,06 | 13,63 | 13,82 | -0,87% | - |
| 17.04.2024 | 14,25 | 14,42 | 13,93 | 13,94 | -2,00% | - |
| 16.04.2024 | 14,29 | 14,41 | 14,13 | 14,22 | -0,52% | - |
| 15.04.2024 | 14,48 | 14,61 | 14,23 | 14,30 | -1,19% | - |
| 12.04.2024 | 14,68 | 14,78 | 14,29 | 14,47 | -1,25% | - |
| 11.04.2024 | 14,48 | 14,77 | 14,41 | 14,65 | 0,19% | - |
| 10.04.2024 | 14,72 | 14,77 | 14,34 | 14,63 | -0,61% | - |
| 09.04.2024 | 14,82 | 14,90 | 14,64 | 14,72 | -0,67% | - |
| 08.04.2024 | 14,40 | 14,85 | 14,38 | 14,82 | 2,75% | - |
| 05.04.2024 | 14,20 | 14,76 | 13,95 | 14,42 | 1,73% | - |
| 04.04.2024 | 14,20 | 14,46 | 14,09 | 14,17 | 0,52% | - |
| 03.04.2024 | 14,14 | 14,29 | 13,96 | 14,10 | -0,44% | - |
| 02.04.2024 | 14,47 | 14,51 | 13,99 | 14,16 | -3,62% | - |
| 28.03.2024 | 14,45 | 14,77 | 14,36 | 14,70 | 1,52% | - |
| 27.03.2024 | 14,49 | 14,66 | 14,37 | 14,48 | -1,50% | - |
| 26.03.2024 | 14,61 | 14,81 | 14,38 | 14,70 | -1,28% | - |
| 25.03.2024 | 14,81 | 14,96 | 14,60 | 14,89 | -0,03% | - |
| 22.03.2024 | 14,81 | 15,13 | 14,64 | 14,89 | 3,37% | - |
| 21.03.2024 | 14,38 | 14,95 | 14,31 | 14,41 | 1,27% | - |
| 20.03.2024 | 13,54 | 14,43 | 13,54 | 14,23 | 4,79% | - |
| 19.03.2024 | 13,37 | 13,82 | 13,27 | 13,58 | 0,56% | - |
| 18.03.2024 | 13,64 | 13,67 | 13,30 | 13,50 | 0,15% | - |
| 15.03.2024 | 13,40 | 13,69 | 13,28 | 13,48 | 1,28% | - |
| 14.03.2024 | 13,51 | 13,70 | 13,29 | 13,31 | -1,55% | - |
| 13.03.2024 | 13,40 | 13,77 | 13,29 | 13,52 | 0,71% | - |
| 12.03.2024 | 13,61 | 13,81 | 13,29 | 13,43 | -0,48% | - |
| 11.03.2024 | 13,58 | 13,67 | 13,35 | 13,49 | -0,70% | - |
| 08.03.2024 | 13,57 | 13,60 | 13,25 | 13,59 | 0,18% | - |
| 07.03.2024 | 13,53 | 13,73 | 13,40 | 13,56 | 0,18% | - |
| 06.03.2024 | 13,38 | 13,71 | 13,35 | 13,54 | 1,12% | - |
| 05.03.2024 | 13,38 | 13,59 | 13,24 | 13,39 | -0,11% | - |
| 04.03.2024 | 13,80 | 13,86 | 13,29 | 13,40 | -3,07% | - |
| 01.03.2024 | 14,11 | 14,18 | 13,64 | 13,83 | -1,85% | - |
| 29.02.2024 | 13,66 | 14,18 | 13,60 | 14,09 | 3,07% | - |
| 28.02.2024 | 13,50 | 13,95 | 13,33 | 13,67 | 1,41% | - |
| 27.02.2024 | 13,32 | 13,65 | 13,31 | 13,48 | 1,13% | - |
| 26.02.2024 | 13,22 | 13,55 | 13,15 | 13,33 | 0,68% | - |
| 23.02.2024 | 13,20 | 13,40 | 13,12 | 13,24 | 0,34% | - |
| 22.02.2024 | 13,24 | 13,40 | 13,04 | 13,19 | -0,42% | - |
| 21.02.2024 | 13,19 | 13,44 | 13,16 | 13,25 | 0,38% | - |
| 20.02.2024 | 13,53 | 13,54 | 13,17 | 13,20 | -2,58% | - |
| 19.02.2024 | 13,56 | 13,57 | 13,54 | 13,55 | -0,07% | - |
| 16.02.2024 | 13,22 | 13,74 | 13,04 | 13,56 | 2,50% | - |
| 15.02.2024 | 13,17 | 13,61 | 13,02 | 13,23 | 0,53% | - |
| 14.02.2024 | 13,38 | 13,57 | 12,99 | 13,16 | -1,72% | - |
| 13.02.2024 | 13,64 | 13,98 | 13,24 | 13,39 | -1,80% | 100,00 |
| 12.02.2024 | 13,75 | 14,00 | 13,54 | 13,63 | -0,98% | - |
| 09.02.2024 | 13,91 | 14,11 | 13,51 | 13,77 | -1,04% | - |
| 08.02.2024 | 12,91 | 14,03 | 12,71 | 13,91 | 5,86% | - |
| 07.02.2024 | 13,13 | 13,50 | 13,09 | 13,14 | 0,08% | - |
| 06.02.2024 | 13,40 | 13,48 | 13,07 | 13,13 | -2,16% | - |
| 05.02.2024 | 13,41 | 13,70 | 13,24 | 13,42 | -0,11% | - |
| 02.02.2024 | 13,50 | 13,66 | 13,35 | 13,44 | -0,41% | - |
| 01.02.2024 | 13,18 | 13,49 | 13,03 | 13,49 | 2,62% | - |
| 31.01.2024 | 13,48 | 13,56 | 12,90 | 13,15 | -2,12% | - |
| 30.01.2024 | 13,74 | 13,85 | 13,43 | 13,43 | -2,15% | - |
| 29.01.2024 | 13,40 | 13,77 | 13,36 | 13,73 | 2,54% | - |
| 26.01.2024 | 13,32 | 13,51 | 13,24 | 13,39 | 0,37% | - |
| 25.01.2024 | 13,82 | 13,96 | 13,25 | 13,34 | -3,33% | - |
| 24.01.2024 | 13,55 | 13,91 | 13,40 | 13,80 | 1,85% | - |
| 23.01.2024 | 13,24 | 13,73 | 13,24 | 13,55 | 2,07% | - |
| 22.01.2024 | 12,66 | 13,43 | 12,66 | 13,27 | 4,90% | - |
| 19.01.2024 | 12,49 | 12,65 | 12,42 | 12,65 | 1,28% | - |
| 18.01.2024 | 12,40 | 12,67 | 12,38 | 12,49 | 0,48% | - |
| 17.01.2024 | 12,46 | 12,55 | 12,35 | 12,43 | -0,48% | - |
| 16.01.2024 | 12,39 | 12,55 | 12,32 | 12,49 | 0,81% | - |
| 15.01.2024 | 12,40 | 12,40 | 12,37 | 12,39 | 0,00% | - |
| 12.01.2024 | 12,60 | 12,77 | 12,38 | 12,39 | -1,82% | - |
| 11.01.2024 | 12,66 | 12,76 | 12,38 | 12,62 | -0,24% | - |
| 10.01.2024 | 12,44 | 12,88 | 12,37 | 12,65 | 1,52% | - |
| 09.01.2024 | 12,74 | 12,75 | 12,41 | 12,46 | -2,31% | - |
| 08.01.2024 | 12,59 | 12,81 | 12,58 | 12,76 | 0,83% | - |
| 05.01.2024 | 12,86 | 12,98 | 12,61 | 12,65 | -1,75% | - |
| 04.01.2024 | 13,21 | 13,43 | 12,82 | 12,88 | -3,45% | - |
| 03.01.2024 | 13,17 | 13,53 | 13,08 | 13,34 | 1,02% | - |
| 02.01.2024 | 13,18 | 13,31 | 13,04 | 13,20 | 0,69% | - |
| 29.12.2023 | 13,21 | 13,23 | 13,08 | 13,11 | -0,68% | - |
| 28.12.2023 | 13,16 | 13,29 | 13,09 | 13,20 | 0,30% | - |
| 27.12.2023 | 13,32 | 13,40 | 13,07 | 13,16 | -0,94% | - |
| 22.12.2023 | 13,23 | 13,39 | 13,14 | 13,29 | 0,23% | - |
| 21.12.2023 | 13,06 | 13,29 | 12,99 | 13,26 | 1,77% | - |
| 20.12.2023 | 13,09 | 13,20 | 12,96 | 13,03 | -0,27% | - |
| 19.12.2023 | 12,93 | 13,16 | 12,93 | 13,06 | 0,46% | - |
| 18.12.2023 | 13,18 | 13,23 | 13,00 | 13,00 | -1,40% | - |
| 15.12.2023 | 13,06 | 13,38 | 13,05 | 13,19 | 1,19% | - |
| 14.12.2023 | 13,15 | 13,28 | 12,99 | 13,03 | -0,87% | - |
| 13.12.2023 | 12,89 | 13,24 | 12,86 | 13,15 | 2,22% | - |
| 12.12.2023 | 12,66 | 12,95 | 12,51 | 12,86 | 1,54% | - |
| 11.12.2023 | 12,71 | 12,92 | 12,60 | 12,67 | -1,25% | - |
| 08.12.2023 | 12,76 | 13,04 | 12,73 | 12,83 | 0,67% | - |
| 07.12.2023 | 12,75 | 12,93 | 12,62 | 12,74 | -0,04% | - |
| 06.12.2023 | 12,97 | 13,09 | 12,62 | 12,75 | -0,51% | - |
| 05.12.2023 | 12,93 | 13,16 | 12,77 | 12,81 | -1,00% | 150,00 |
| 04.12.2023 | 13,26 | 13,36 | 12,77 | 12,94 | -2,45% | - |
| 01.12.2023 | 13,28 | 13,47 | 13,12 | 13,27 | -0,19% | 220,00 |
| 30.11.2023 | 13,44 | 13,60 | 13,21 | 13,29 | -0,64% | - |
| 29.11.2023 | 13,46 | 13,56 | 13,33 | 13,38 | -0,52% | - |
| 28.11.2023 | 13,56 | 13,70 | 13,31 | 13,45 | -0,63% | - |
| 27.11.2023 | 13,03 | 13,59 | 12,90 | 13,53 | 2,73% | - |