Echtzeit-Aktienkurs Corrections Corp. of America
Bid:
Ask:
Aktienkurse zur Corrections Corp. of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2018 | 18,46 | 18,46 | 18,46 | 18,46 | -2,17% | - |
| 16.11.2018 | 18,95 | 19,11 | 18,82 | 18,87 | -0,63% | - |
| 15.11.2018 | 18,99 | 18,99 | 18,99 | 18,99 | -1,30% | - |
| 14.11.2018 | 19,24 | 19,24 | 19,24 | 19,24 | -4,28% | - |
| 13.11.2018 | 20,10 | 20,10 | 20,10 | 20,10 | 2,45% | - |
| 12.11.2018 | 19,62 | 19,62 | 19,62 | 19,62 | 2,67% | - |
| 09.11.2018 | 19,11 | 19,11 | 19,11 | 19,11 | -0,83% | - |
| 08.11.2018 | 19,27 | 19,27 | 19,27 | 19,27 | 1,37% | - |
| 07.11.2018 | 19,01 | 19,01 | 19,01 | 19,01 | -4,52% | - |
| 06.11.2018 | 19,91 | 19,91 | 19,91 | 19,91 | -2,40% | - |
| 05.11.2018 | 20,40 | 20,40 | 20,40 | 20,40 | 2,93% | - |
| 02.11.2018 | 19,82 | 19,82 | 19,82 | 19,82 | 1,38% | - |
| 01.11.2018 | 19,55 | 19,55 | 19,55 | 19,55 | -2,15% | - |
| 31.10.2018 | 19,98 | 19,98 | 19,98 | 19,98 | -3,99% | - |
| 30.10.2018 | 20,81 | 20,81 | 20,81 | 20,81 | 0,48% | - |
| 29.10.2018 | 20,65 | 21,00 | 20,65 | 20,71 | -0,10% | - |
| 26.10.2018 | 20,73 | 20,73 | 20,73 | 20,73 | -0,72% | - |
| 25.10.2018 | 20,88 | 20,88 | 20,88 | 20,88 | 0,48% | - |
| 24.10.2018 | 20,78 | 20,78 | 20,78 | 20,78 | 1,91% | - |
| 23.10.2018 | 20,39 | 20,39 | 20,39 | 20,39 | 1,24% | - |
| 22.10.2018 | 20,14 | 20,14 | 20,14 | 20,14 | -0,44% | - |
| 19.10.2018 | 20,23 | 20,23 | 20,23 | 20,23 | 1,76% | - |
| 18.10.2018 | 19,88 | 19,88 | 19,88 | 19,88 | -1,58% | - |
| 17.10.2018 | 20,20 | 20,20 | 20,20 | 20,20 | 3,64% | - |
| 16.10.2018 | 19,49 | 19,49 | 19,49 | 19,49 | 0,83% | - |
| 15.10.2018 | 19,33 | 19,33 | 19,33 | 19,33 | -0,82% | - |
| 12.10.2018 | 19,49 | 19,49 | 19,49 | 19,49 | -5,16% | - |
| 11.10.2018 | 20,55 | 20,55 | 20,55 | 20,55 | -2,47% | - |
| 10.10.2018 | 21,07 | 21,07 | 21,07 | 21,07 | 0,24% | - |
| 09.10.2018 | 21,02 | 21,02 | 21,02 | 21,02 | 4,16% | - |
| 08.10.2018 | 20,18 | 20,18 | 20,18 | 20,18 | -1,42% | - |
| 05.10.2018 | 20,47 | 20,47 | 20,47 | 20,47 | -0,39% | - |
| 04.10.2018 | 20,55 | 20,55 | 20,55 | 20,55 | -0,96% | - |
| 02.10.2018 | 20,75 | 20,75 | 20,75 | 20,75 | -0,43% | - |
| 01.10.2018 | 20,84 | 20,84 | 20,84 | 20,84 | -0,81% | - |
| 28.09.2018 | 20,22 | 21,01 | 20,22 | 21,01 | 1,60% | - |
| 27.09.2018 | 20,68 | 20,68 | 20,68 | 20,68 | -0,19% | - |
| 26.09.2018 | 20,72 | 20,72 | 20,72 | 20,72 | 0,14% | - |
| 25.09.2018 | 20,69 | 20,69 | 20,69 | 20,69 | -0,19% | - |
| 24.09.2018 | 20,73 | 20,73 | 20,73 | 20,73 | -3,89% | - |
| 21.09.2018 | 21,57 | 21,57 | 21,57 | 21,57 | -0,28% | - |
| 20.09.2018 | 21,63 | 21,63 | 21,63 | 21,63 | 0,14% | - |
| 19.09.2018 | 21,60 | 21,60 | 21,60 | 21,60 | -1,59% | - |
| 18.09.2018 | 21,95 | 21,95 | 21,95 | 21,95 | 2,19% | - |
| 17.09.2018 | 21,48 | 21,48 | 21,48 | 21,48 | -0,19% | - |
| 14.09.2018 | 21,33 | 21,79 | 21,29 | 21,52 | 0,84% | - |
| 13.09.2018 | 21,34 | 21,34 | 21,34 | 21,34 | 1,23% | - |
| 12.09.2018 | 21,08 | 21,08 | 21,08 | 21,08 | -0,38% | - |
| 11.09.2018 | 21,16 | 21,16 | 21,16 | 21,16 | -0,56% | - |
| 10.09.2018 | 21,28 | 21,28 | 21,28 | 21,28 | -2,61% | - |
| 07.09.2018 | 21,85 | 21,85 | 21,85 | 21,85 | -0,77% | - |
| 06.09.2018 | 22,02 | 22,02 | 22,02 | 22,02 | 0,36% | - |
| 05.09.2018 | 21,69 | 21,97 | 21,69 | 21,94 | 0,18% | - |
| 04.09.2018 | 21,90 | 21,90 | 21,90 | 21,90 | -0,77% | - |
| 03.09.2018 | 22,07 | 22,07 | 22,07 | 22,07 | -0,63% | - |
| 31.08.2018 | 22,21 | 22,21 | 22,21 | 22,21 | 0,86% | - |
| 30.08.2018 | 22,02 | 22,02 | 22,02 | 22,02 | 0,82% | - |
| 29.08.2018 | 21,84 | 21,84 | 21,84 | 21,84 | 1,49% | - |
| 28.08.2018 | 21,52 | 21,52 | 21,52 | 21,52 | 0,42% | - |
| 27.08.2018 | 21,36 | 21,43 | 21,36 | 21,43 | 0,37% | - |
| 24.08.2018 | 21,35 | 21,35 | 21,35 | 21,35 | -1,52% | - |
| 23.08.2018 | 21,68 | 21,68 | 21,68 | 21,68 | -1,23% | - |
| 22.08.2018 | 21,95 | 21,95 | 21,95 | 21,95 | -0,45% | - |
| 21.08.2018 | 22,05 | 22,05 | 22,05 | 22,05 | -0,45% | - |
| 20.08.2018 | 22,15 | 22,15 | 22,15 | 22,15 | 1,70% | - |
| 17.08.2018 | 21,78 | 21,78 | 21,78 | 21,78 | 0,37% | - |
| 16.08.2018 | 21,70 | 21,70 | 21,70 | 21,70 | 1,21% | - |
| 15.08.2018 | 21,44 | 21,44 | 21,44 | 21,44 | -2,59% | - |
| 14.08.2018 | 22,01 | 22,01 | 22,01 | 22,01 | -0,14% | - |
| 13.08.2018 | 22,04 | 22,04 | 22,04 | 22,04 | -0,32% | - |
| 10.08.2018 | 22,11 | 22,11 | 22,11 | 22,11 | 0,87% | - |
| 09.08.2018 | 21,92 | 21,92 | 21,92 | 21,92 | -1,13% | - |
| 08.08.2018 | 22,17 | 22,17 | 22,17 | 22,17 | 0,23% | - |
| 07.08.2018 | 22,12 | 22,12 | 22,12 | 22,12 | 0,27% | - |
| 06.08.2018 | 21,80 | 22,16 | 21,80 | 22,06 | 0,41% | - |
| 03.08.2018 | 21,97 | 21,97 | 21,97 | 21,97 | 0,09% | - |
| 02.08.2018 | 21,73 | 21,95 | 21,71 | 21,95 | 1,67% | - |
| 01.08.2018 | 21,59 | 21,59 | 21,59 | 21,59 | -2,09% | - |
| 31.07.2018 | 22,05 | 22,05 | 22,05 | 22,05 | 1,52% | - |
| 30.07.2018 | 21,72 | 21,72 | 21,72 | 21,72 | 0,37% | - |
| 27.07.2018 | 21,64 | 21,64 | 21,64 | 21,64 | 1,69% | - |
| 26.07.2018 | 21,28 | 21,28 | 21,28 | 21,28 | 1,04% | - |
| 25.07.2018 | 21,06 | 21,06 | 21,06 | 21,06 | 0,62% | - |
| 24.07.2018 | 20,93 | 20,93 | 20,93 | 20,93 | -0,10% | - |
| 23.07.2018 | 20,95 | 20,95 | 20,95 | 20,95 | 0,00% | - |
| 20.07.2018 | 20,95 | 20,95 | 20,95 | 20,95 | 0,62% | - |
| 19.07.2018 | 20,82 | 20,82 | 20,82 | 20,82 | 0,58% | - |
| 18.07.2018 | 20,70 | 20,70 | 20,70 | 20,70 | -0,77% | - |
| 17.07.2018 | 20,86 | 20,86 | 20,86 | 20,86 | -1,00% | - |
| 16.07.2018 | 21,07 | 21,07 | 21,07 | 21,07 | -0,85% | - |
| 13.07.2018 | 21,25 | 21,25 | 21,25 | 21,25 | 2,46% | - |
| 12.07.2018 | 20,74 | 20,74 | 20,74 | 20,74 | 0,24% | - |
| 11.07.2018 | 20,69 | 20,69 | 20,69 | 20,69 | 3,97% | - |
| 09.07.2018 | 19,90 | 19,90 | 19,90 | 19,90 | -2,97% | - |
| 06.07.2018 | 20,57 | 20,57 | 20,16 | 20,51 | 1,18% | - |
| 05.07.2018 | 20,07 | 20,29 | 20,07 | 20,27 | 0,00% | - |
| 04.07.2018 | 20,23 | 20,27 | 20,23 | 20,27 | 1,05% | - |
| 03.07.2018 | 20,06 | 20,06 | 20,06 | 20,06 | -0,15% | - |
| 02.07.2018 | 20,19 | 20,19 | 20,09 | 20,09 | -2,62% | - |
| 29.06.2018 | 19,76 | 20,63 | 19,76 | 20,63 | 3,30% | - |