15,276$
-0,09%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 15,43 | 15,45 | 15,15 | 15,26 | -0,20% | 543.852,00 |
02.05.2024 | 14,96 | 15,37 | 14,93 | 15,29 | 3,03% | 481.094,00 |
01.05.2024 | 14,87 | 15,14 | 14,84 | 14,84 | -0,40% | 614.874,00 |
30.04.2024 | 15,10 | 15,10 | 14,87 | 14,90 | -1,32% | 606.264,00 |
29.04.2024 | 15,14 | 15,20 | 14,98 | 15,10 | 0,27% | 591.019,00 |
26.04.2024 | 14,98 | 15,15 | 14,90 | 15,06 | 0,60% | 576.757,00 |
25.04.2024 | 14,94 | 15,09 | 14,86 | 14,97 | -0,99% | 429.012,00 |
24.04.2024 | 15,13 | 15,16 | 14,99 | 15,12 | -0,07% | 542.187,00 |
23.04.2024 | 14,94 | 15,27 | 14,94 | 15,13 | 1,27% | 439.543,00 |
22.04.2024 | 14,84 | 15,10 | 14,81 | 14,94 | 1,43% | 462.655,00 |
19.04.2024 | 14,70 | 14,94 | 14,59 | 14,73 | 0,20% | 818.302,00 |
18.04.2024 | 14,89 | 14,97 | 14,49 | 14,70 | -1,14% | 652.303,00 |
17.04.2024 | 15,20 | 15,27 | 14,84 | 14,87 | -1,65% | 403.450,00 |
16.04.2024 | 15,08 | 15,32 | 15,04 | 15,12 | -0,53% | 401.603,00 |
15.04.2024 | 15,43 | 15,49 | 15,12 | 15,20 | -1,17% | 328.424,00 |
12.04.2024 | 15,58 | 15,69 | 15,20 | 15,38 | -2,16% | 366.692,00 |
11.04.2024 | 15,77 | 15,87 | 15,44 | 15,72 | 0,06% | 476.535,00 |
10.04.2024 | 15,61 | 15,91 | 15,40 | 15,71 | -1,63% | 844.021,00 |
09.04.2024 | 16,19 | 16,24 | 15,88 | 15,97 | -0,75% | 508.473,00 |
08.04.2024 | 15,70 | 16,10 | 15,62 | 16,09 | 3,01% | 745.803,00 |
05.04.2024 | 15,29 | 15,94 | 15,29 | 15,62 | 1,69% | 902.746,00 |
04.04.2024 | 15,52 | 15,71 | 15,26 | 15,36 | -0,13% | 465.228,00 |
03.04.2024 | 15,15 | 15,50 | 15,15 | 15,38 | 0,79% | 410.606,00 |
02.04.2024 | 15,44 | 15,44 | 14,97 | 15,26 | -1,80% | 853.329,00 |
01.04.2024 | 15,64 | 15,94 | 15,47 | 15,54 | -0,45% | 758.856,00 |
28.03.2024 | 15,64 | 15,87 | 15,54 | 15,61 | -0,26% | 762.067,00 |
27.03.2024 | 15,77 | 15,85 | 15,54 | 15,65 | 0,00% | 634.300,00 |
26.03.2024 | 15,97 | 16,04 | 15,65 | 15,65 | -1,14% | 770.538,00 |
25.03.2024 | 16,10 | 16,24 | 15,82 | 15,83 | -1,62% | 941.922,00 |
22.03.2024 | 16,12 | 16,15 | 15,88 | 16,09 | -0,12% | 632.044,00 |
21.03.2024 | 15,68 | 16,21 | 15,60 | 16,11 | 2,74% | 1.265.635,00 |
20.03.2024 | 14,68 | 15,71 | 14,68 | 15,68 | 6,52% | 1.341.462,00 |
19.03.2024 | 14,45 | 14,99 | 14,37 | 14,72 | 1,38% | 1.484.586,00 |
18.03.2024 | 14,78 | 14,84 | 14,50 | 14,52 | -2,22% | 821.378,00 |
15.03.2024 | 14,56 | 14,90 | 14,54 | 14,85 | 1,85% | 2.626.682,00 |
14.03.2024 | 14,82 | 14,89 | 14,50 | 14,58 | -1,22% | 744.177,00 |
13.03.2024 | 14,60 | 15,03 | 14,56 | 14,76 | 0,82% | 832.600,00 |
12.03.2024 | 14,82 | 15,09 | 14,56 | 14,64 | -1,55% | 1.188.701,00 |
11.03.2024 | 14,80 | 14,92 | 14,63 | 14,87 | 0,00% | 577.315,00 |
08.03.2024 | 14,89 | 14,89 | 14,49 | 14,87 | 0,13% | 635.037,00 |
07.03.2024 | 14,85 | 14,97 | 14,67 | 14,85 | 0,61% | 639.140,00 |
06.03.2024 | 14,72 | 14,93 | 14,56 | 14,76 | 1,58% | 674.644,00 |
05.03.2024 | 14,43 | 14,72 | 14,30 | 14,53 | -0,14% | 936.204,00 |
04.03.2024 | 14,93 | 14,99 | 14,46 | 14,55 | -2,94% | 836.563,00 |
01.03.2024 | 15,21 | 15,25 | 14,77 | 14,99 | -1,58% | 788.943,00 |
29.02.2024 | 15,14 | 15,38 | 15,05 | 15,23 | 2,84% | 1.200.785,00 |
28.02.2024 | 14,53 | 15,13 | 14,48 | 14,81 | 1,30% | 1.345.770,00 |
27.02.2024 | 14,51 | 14,82 | 14,51 | 14,62 | 1,11% | 1.177.801,00 |
26.02.2024 | 14,28 | 14,69 | 14,27 | 14,46 | 0,98% | 1.083.502,00 |
23.02.2024 | 14,29 | 14,48 | 14,22 | 14,32 | 0,35% | 862.380,00 |
22.02.2024 | 14,36 | 14,39 | 14,10 | 14,27 | -0,28% | 862.208,00 |
21.02.2024 | 14,26 | 14,54 | 14,23 | 14,31 | 0,35% | 893.767,00 |
20.02.2024 | 14,39 | 14,46 | 14,23 | 14,26 | -2,33% | 1.235.950,00 |
16.02.2024 | 14,16 | 14,81 | 14,07 | 14,60 | 2,53% | 1.443.352,00 |
15.02.2024 | 14,25 | 14,62 | 14,08 | 14,24 | 0,92% | 1.523.707,00 |
14.02.2024 | 14,46 | 14,53 | 13,94 | 14,11 | -1,54% | 1.299.009,00 |
13.02.2024 | 14,34 | 14,92 | 14,17 | 14,33 | -2,45% | 1.611.994,00 |
12.02.2024 | 15,03 | 15,05 | 14,60 | 14,69 | -1,01% | 1.374.992,00 |
09.02.2024 | 15,05 | 15,17 | 14,61 | 14,84 | -1,07% | 1.480.181,00 |
08.02.2024 | 14,17 | 15,13 | 13,58 | 15,00 | 6,01% | 1.523.089,00 |
07.02.2024 | 14,20 | 14,49 | 14,11 | 14,15 | 0,21% | 1.282.231,00 |
06.02.2024 | 14,35 | 14,35 | 14,05 | 14,12 | -2,01% | 745.807,00 |
05.02.2024 | 14,40 | 14,55 | 14,21 | 14,41 | -0,55% | 978.114,00 |
02.02.2024 | 14,58 | 14,72 | 14,42 | 14,49 | -1,23% | 868.447,00 |
01.02.2024 | 14,29 | 14,67 | 14,11 | 14,67 | 3,16% | 988.286,00 |
31.01.2024 | 14,59 | 14,59 | 14,04 | 14,22 | -2,47% | 899.990,00 |
30.01.2024 | 14,84 | 14,99 | 14,56 | 14,58 | -2,02% | 533.889,00 |
29.01.2024 | 14,57 | 14,88 | 14,45 | 14,88 | 2,34% | 637.690,00 |
26.01.2024 | 14,46 | 14,68 | 14,42 | 14,54 | 0,48% | 604.328,00 |
25.01.2024 | 15,08 | 15,12 | 14,35 | 14,47 | -3,60% | 923.753,00 |
24.01.2024 | 14,88 | 15,11 | 14,72 | 15,01 | 2,11% | 1.061.838,00 |
23.01.2024 | 14,55 | 14,83 | 14,47 | 14,70 | 1,73% | 864.804,00 |
22.01.2024 | 13,90 | 14,63 | 13,90 | 14,45 | 4,79% | 1.149.366,00 |
19.01.2024 | 13,67 | 13,80 | 13,50 | 13,79 | 1,47% | 1.122.394,00 |
18.01.2024 | 13,59 | 13,77 | 13,48 | 13,59 | 0,52% | 653.423,00 |
17.01.2024 | 13,40 | 13,59 | 13,37 | 13,52 | -0,37% | 578.468,00 |
16.01.2024 | 13,48 | 13,63 | 13,36 | 13,57 | -0,07% | 561.483,00 |
12.01.2024 | 13,99 | 13,99 | 13,57 | 13,58 | -1,81% | 797.884,00 |
11.01.2024 | 13,82 | 13,85 | 13,58 | 13,83 | -0,36% | 809.660,00 |
10.01.2024 | 13,59 | 14,13 | 13,57 | 13,88 | 1,98% | 1.169.132,00 |
09.01.2024 | 13,81 | 13,82 | 13,56 | 13,61 | -2,58% | 763.123,00 |
08.01.2024 | 13,94 | 14,04 | 13,83 | 13,97 | 1,01% | 701.788,00 |
05.01.2024 | 14,07 | 14,16 | 13,80 | 13,83 | -1,71% | 1.012.649,00 |
04.01.2024 | 14,65 | 14,67 | 14,06 | 14,07 | -3,37% | 1.107.870,00 |
03.01.2024 | 14,39 | 14,76 | 14,28 | 14,56 | 0,76% | 765.713,00 |
02.01.2024 | 14,45 | 14,54 | 14,30 | 14,45 | -0,55% | 814.324,00 |
29.12.2023 | 14,63 | 14,63 | 14,36 | 14,53 | -0,55% | 876.861,00 |
28.12.2023 | 14,64 | 14,67 | 14,54 | 14,61 | -0,07% | 447.665,00 |
27.12.2023 | 14,80 | 14,83 | 14,54 | 14,62 | -0,48% | 454.547,00 |
26.12.2023 | 14,66 | 14,78 | 14,56 | 14,69 | 0,48% | 367.847,00 |
22.12.2023 | 14,64 | 14,70 | 14,50 | 14,62 | 0,21% | 709.794,00 |
21.12.2023 | 14,33 | 14,59 | 14,30 | 14,59 | 2,39% | 710.327,00 |
20.12.2023 | 14,30 | 14,46 | 14,22 | 14,25 | -0,63% | 691.344,00 |
19.12.2023 | 14,29 | 14,43 | 14,26 | 14,34 | 0,56% | 772.131,00 |
18.12.2023 | 14,44 | 14,44 | 14,21 | 14,26 | -0,70% | 802.001,00 |
15.12.2023 | 14,27 | 14,60 | 14,27 | 14,36 | 0,21% | 2.829.325,00 |
14.12.2023 | 14,40 | 14,55 | 14,28 | 14,33 | 0,21% | 1.193.391,00 |
13.12.2023 | 13,95 | 14,41 | 13,92 | 14,30 | 2,95% | 1.149.182,00 |
12.12.2023 | 13,56 | 13,98 | 13,44 | 13,89 | 1,91% | 901.709,00 |
11.12.2023 | 13,77 | 13,90 | 13,54 | 13,63 | -1,30% | 936.915,00 |