13,673€
-1,03%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,81 | 13,81 | 13,67 | 13,67 | -1,03% | - |
| 18.04.2024 | 13,83 | 14,06 | 13,63 | 13,82 | -0,97% | - |
| 17.04.2024 | 14,24 | 14,36 | 13,92 | 13,95 | -1,93% | - |
| 16.04.2024 | 14,31 | 14,42 | 14,17 | 14,23 | -0,52% | - |
| 15.04.2024 | 14,37 | 14,58 | 14,22 | 14,30 | -1,17% | - |
| 12.04.2024 | 14,70 | 14,77 | 14,29 | 14,47 | -1,46% | - |
| 11.04.2024 | 14,62 | 14,77 | 14,41 | 14,69 | 0,38% | - |
| 10.04.2024 | 14,71 | 14,77 | 14,34 | 14,63 | -0,65% | - |
| 09.04.2024 | 14,96 | 14,96 | 14,64 | 14,73 | -0,37% | - |
| 08.04.2024 | 14,46 | 14,84 | 14,38 | 14,78 | 2,43% | - |
| 05.04.2024 | 14,08 | 14,72 | 13,99 | 14,43 | 1,94% | - |
| 04.04.2024 | 14,19 | 14,45 | 14,09 | 14,16 | -0,32% | - |
| 03.04.2024 | 14,17 | 14,29 | 14,06 | 14,20 | 0,53% | - |
| 02.04.2024 | 14,67 | 14,67 | 13,99 | 14,13 | -2,28% | - |
| 28.03.2024 | 14,46 | 14,70 | 14,38 | 14,46 | -0,10% | - |
| 27.03.2024 | 14,42 | 14,66 | 14,37 | 14,47 | -0,14% | - |
| 26.03.2024 | 14,66 | 14,79 | 14,46 | 14,49 | -1,13% | - |
| 25.03.2024 | 14,92 | 14,96 | 14,60 | 14,66 | -1,35% | 120,00 |
| 22.03.2024 | 14,84 | 14,93 | 14,68 | 14,86 | 0,37% | - |
| 21.03.2024 | 14,36 | 14,87 | 14,31 | 14,80 | 3,17% | - |
| 20.03.2024 | 13,65 | 14,41 | 13,54 | 14,35 | 5,98% | - |
| 19.03.2024 | 13,43 | 13,79 | 13,28 | 13,54 | 1,27% | - |
| 18.03.2024 | 13,66 | 13,68 | 13,32 | 13,37 | -2,09% | - |
| 15.03.2024 | 13,39 | 13,69 | 13,32 | 13,65 | 2,21% | - |
| 14.03.2024 | 13,61 | 13,64 | 13,30 | 13,36 | -0,96% | - |
| 13.03.2024 | 13,40 | 13,74 | 13,32 | 13,49 | 0,67% | - |
| 12.03.2024 | 13,60 | 13,81 | 13,34 | 13,40 | -1,36% | - |
| 11.03.2024 | 13,54 | 13,65 | 13,40 | 13,58 | -0,07% | - |
| 08.03.2024 | 13,56 | 13,65 | 13,25 | 13,59 | 0,41% | - |
| 07.03.2024 | 13,54 | 13,70 | 13,40 | 13,54 | 0,26% | - |
| 06.03.2024 | 13,38 | 13,69 | 13,35 | 13,50 | 0,71% | - |
| 05.03.2024 | 13,40 | 13,57 | 13,25 | 13,41 | 0,30% | - |
| 04.03.2024 | 13,82 | 13,82 | 13,36 | 13,37 | -3,36% | - |
| 01.03.2024 | 14,10 | 14,15 | 13,64 | 13,83 | -1,91% | - |
| 29.02.2024 | 13,66 | 14,18 | 13,60 | 14,10 | 2,99% | - |
| 28.02.2024 | 13,48 | 13,95 | 13,38 | 13,69 | 1,78% | - |
| 27.02.2024 | 13,33 | 13,65 | 13,31 | 13,45 | 0,86% | - |
| 26.02.2024 | 13,22 | 13,54 | 13,14 | 13,34 | 0,79% | - |
| 23.02.2024 | 13,19 | 13,37 | 13,15 | 13,23 | 0,38% | - |
| 22.02.2024 | 13,23 | 13,40 | 13,04 | 13,18 | -0,34% | - |
| 21.02.2024 | 13,19 | 13,44 | 13,13 | 13,23 | 0,34% | - |
| 20.02.2024 | 13,55 | 13,55 | 13,16 | 13,18 | -2,73% | - |
| 19.02.2024 | 13,45 | 13,58 | 13,43 | 13,55 | -0,22% | - |
| 16.02.2024 | 13,22 | 13,74 | 13,13 | 13,58 | 2,92% | - |
| 15.02.2024 | 13,10 | 13,56 | 13,05 | 13,20 | 0,50% | - |
| 14.02.2024 | 13,38 | 13,54 | 13,01 | 13,13 | -1,91% | - |
| 13.02.2024 | 13,64 | 13,93 | 13,28 | 13,39 | -1,80% | - |
| 12.02.2024 | 13,79 | 13,97 | 13,54 | 13,63 | -0,94% | - |
| 09.02.2024 | 13,93 | 14,10 | 13,56 | 13,76 | -0,72% | - |
| 08.02.2024 | 13,18 | 14,03 | 12,78 | 13,86 | 5,12% | - |
| 07.02.2024 | 13,02 | 13,46 | 12,44 | 13,19 | 0,61% | - |
| 06.02.2024 | 13,42 | 13,46 | 13,07 | 13,11 | -2,53% | - |
| 05.02.2024 | 13,41 | 13,71 | 13,24 | 13,45 | 0,11% | - |
| 02.02.2024 | 13,49 | 13,67 | 13,38 | 13,43 | -0,44% | - |
| 01.02.2024 | 13,14 | 13,49 | 13,03 | 13,49 | 2,55% | - |
| 31.01.2024 | 13,47 | 13,51 | 12,95 | 13,16 | -2,30% | - |
| 30.01.2024 | 13,75 | 13,82 | 13,41 | 13,47 | -1,79% | - |
| 29.01.2024 | 13,39 | 13,77 | 13,39 | 13,71 | 2,50% | - |
| 26.01.2024 | 13,34 | 13,51 | 13,28 | 13,38 | 0,30% | - |
| 25.01.2024 | 13,79 | 13,96 | 13,25 | 13,34 | -3,09% | - |
| 24.01.2024 | 13,58 | 13,87 | 13,46 | 13,76 | 1,66% | - |
| 23.01.2024 | 13,25 | 13,69 | 13,24 | 13,54 | 1,73% | - |
| 22.01.2024 | 12,65 | 13,43 | 12,64 | 13,31 | 5,30% | - |
| 19.01.2024 | 12,50 | 12,64 | 12,42 | 12,64 | 1,12% | - |
| 18.01.2024 | 12,42 | 12,67 | 12,40 | 12,50 | 0,56% | - |
| 17.01.2024 | 12,48 | 12,51 | 12,35 | 12,43 | -0,48% | 272,00 |
| 16.01.2024 | 12,40 | 12,53 | 12,34 | 12,49 | 0,73% | - |
| 15.01.2024 | 12,40 | 12,43 | 12,37 | 12,40 | 0,00% | - |
| 12.01.2024 | 12,60 | 12,73 | 12,39 | 12,40 | -1,67% | - |
| 11.01.2024 | 12,65 | 12,69 | 12,42 | 12,61 | -0,47% | - |
| 10.01.2024 | 12,45 | 12,88 | 12,37 | 12,67 | 1,52% | - |
| 09.01.2024 | 12,76 | 12,76 | 12,40 | 12,48 | -2,04% | - |
| 08.01.2024 | 12,62 | 12,80 | 12,58 | 12,74 | 0,63% | - |
| 05.01.2024 | 12,86 | 12,93 | 12,61 | 12,66 | -1,82% | - |
| 04.01.2024 | 13,33 | 13,40 | 12,86 | 12,89 | -3,26% | - |
| 03.01.2024 | 13,21 | 13,53 | 13,08 | 13,33 | 0,87% | - |
| 02.01.2024 | 13,08 | 13,28 | 13,08 | 13,21 | 0,99% | - |
| 29.12.2023 | 13,21 | 13,23 | 13,08 | 13,08 | -0,91% | - |
| 28.12.2023 | 13,28 | 13,28 | 13,11 | 13,20 | 0,46% | - |
| 27.12.2023 | 13,27 | 13,36 | 13,13 | 13,14 | -1,24% | - |
| 22.12.2023 | 13,25 | 13,34 | 13,14 | 13,31 | 0,53% | - |
| 21.12.2023 | 13,02 | 13,26 | 13,00 | 13,24 | 1,57% | - |
| 20.12.2023 | 12,93 | 13,20 | 12,93 | 13,03 | -0,31% | - |
| 19.12.2023 | 13,05 | 13,16 | 12,86 | 13,07 | 0,15% | - |
| 18.12.2023 | 13,20 | 13,23 | 13,03 | 13,05 | -1,10% | - |
| 15.12.2023 | 13,05 | 13,38 | 13,05 | 13,20 | 1,27% | - |
| 14.12.2023 | 13,15 | 13,28 | 12,99 | 13,03 | -0,76% | - |
| 13.12.2023 | 12,97 | 13,24 | 12,86 | 13,13 | 2,26% | 10,00 |
| 12.12.2023 | 12,66 | 12,95 | 12,51 | 12,84 | 1,14% | - |
| 11.12.2023 | 12,82 | 12,92 | 12,60 | 12,70 | -0,98% | - |
| 08.12.2023 | 12,74 | 13,00 | 12,74 | 12,82 | 0,91% | - |
| 07.12.2023 | 12,76 | 12,89 | 12,65 | 12,71 | -0,24% | - |
| 06.12.2023 | 12,96 | 13,08 | 12,62 | 12,74 | -1,66% | - |
| 05.12.2023 | 12,96 | 13,12 | 12,75 | 12,95 | 0,08% | - |
| 04.12.2023 | 13,27 | 13,31 | 12,77 | 12,94 | -2,60% | - |
| 01.12.2023 | 13,26 | 13,42 | 13,14 | 13,29 | -0,08% | - |
| 30.11.2023 | 13,39 | 13,55 | 13,21 | 13,30 | -1,01% | - |
| 29.11.2023 | 13,44 | 13,56 | 13,32 | 13,43 | -0,48% | - |
| 28.11.2023 | 13,54 | 13,69 | 13,31 | 13,50 | -0,26% | - |
| 27.11.2023 | 13,07 | 13,56 | 12,97 | 13,53 | 3,52% | - |