14,720$
0,14%
Echtzeit-Aktienkurs CoreCivic
Bid:
Ask:
Aktienkurse zur CoreCivic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,70 | 14,94 | 14,59 | 14,73 | 0,20% | 817.807,00 |
| 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% | 401.541,00 |
| 15.04.2024 | 15,43 | 15,49 | 15,12 | 15,20 | -1,17% | 328.423,00 |
| 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% | 475.527,00 |
| 10.04.2024 | 15,61 | 15,91 | 15,40 | 15,71 | -1,63% | 842.747,00 |
| 09.04.2024 | 16,19 | 16,24 | 15,88 | 15,97 | -0,75% | 508.472,00 |
| 08.04.2024 | 15,70 | 16,10 | 15,62 | 16,09 | 3,01% | 745.797,00 |
| 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% | 465.209,00 |
| 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% | 853.328,00 |
| 01.04.2024 | 15,64 | 15,94 | 15,47 | 15,54 | -0,45% | 758.744,00 |
| 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% | 633.898,00 |
| 26.03.2024 | 15,97 | 16,04 | 15,65 | 15,65 | -1,14% | 770.524,00 |
| 25.03.2024 | 16,10 | 16,24 | 15,82 | 15,83 | -1,62% | 941.916,00 |
| 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% | 1.126.608,00 |
| 20.03.2024 | 14,68 | 15,71 | 14,68 | 15,68 | 6,52% | 1.341.173,00 |
| 19.03.2024 | 14,45 | 14,99 | 14,37 | 14,72 | 1,38% | 1.483.852,00 |
| 18.03.2024 | 14,78 | 14,84 | 14,50 | 14,52 | -2,22% | 642.574,00 |
| 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% | 743.886,00 |
| 13.03.2024 | 14,60 | 15,03 | 14,56 | 14,76 | 0,82% | 725.634,00 |
| 12.03.2024 | 14,82 | 15,09 | 14,56 | 14,64 | -1,55% | 1.188.664,00 |
| 11.03.2024 | 14,80 | 14,92 | 14,63 | 14,87 | 0,00% | 572.965,00 |
| 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% | 635.061,00 |
| 06.03.2024 | 14,72 | 14,93 | 14,56 | 14,76 | 1,58% | 674.637,00 |
| 05.03.2024 | 14,43 | 14,72 | 14,30 | 14,53 | -0,14% | 936.107,00 |
| 04.03.2024 | 14,93 | 14,99 | 14,46 | 14,55 | -2,94% | 836.435,00 |
| 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% | 1.200.758,00 |
| 28.02.2024 | 14,53 | 15,13 | 14,48 | 14,81 | 1,30% | 1.345.719,00 |
| 27.02.2024 | 14,51 | 14,82 | 14,51 | 14,62 | 1,11% | 1.049.490,00 |
| 26.02.2024 | 14,28 | 14,69 | 14,27 | 14,46 | 0,98% | 1.081.431,00 |
| 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% | 893.404,00 |
| 20.02.2024 | 14,39 | 14,46 | 14,23 | 14,26 | -2,33% | 1.077.208,00 |
| 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% | 1.523.699,00 |
| 14.02.2024 | 14,46 | 14,53 | 13,94 | 14,11 | -1,54% | 1.298.747,00 |
| 13.02.2024 | 14,34 | 14,92 | 14,17 | 14,33 | -2,45% | 1.611.970,00 |
| 12.02.2024 | 15,03 | 15,05 | 14,60 | 14,69 | -1,01% | 1.374.892,00 |
| 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% | 1.523.016,00 |
| 07.02.2024 | 14,20 | 14,49 | 14,11 | 14,15 | 0,21% | 1.280.002,00 |
| 06.02.2024 | 14,35 | 14,35 | 14,05 | 14,12 | -2,01% | 745.796,00 |
| 05.02.2024 | 14,40 | 14,55 | 14,21 | 14,41 | -0,55% | 825.284,00 |
| 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% | 988.278,00 |
| 31.01.2024 | 14,59 | 14,59 | 14,04 | 14,22 | -2,47% | 899.621,00 |
| 30.01.2024 | 14,84 | 14,99 | 14,56 | 14,58 | -2,02% | 533.419,00 |
| 29.01.2024 | 14,57 | 14,88 | 14,45 | 14,88 | 2,34% | 637.641,00 |
| 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% | 923.738,00 |
| 24.01.2024 | 14,88 | 15,11 | 14,72 | 15,01 | 2,11% | 1.060.117,00 |
| 23.01.2024 | 14,55 | 14,83 | 14,47 | 14,70 | 1,73% | 864.735,00 |
| 22.01.2024 | 13,90 | 14,63 | 13,90 | 14,45 | 4,79% | 1.149.297,00 |
| 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% | 653.422,00 |
| 17.01.2024 | 13,40 | 13,59 | 13,37 | 13,52 | -0,37% | 578.466,00 |
| 16.01.2024 | 13,48 | 13,63 | 13,36 | 13,57 | -0,07% | 561.411,00 |
| 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% | 721.694,00 |
| 10.01.2024 | 13,59 | 14,13 | 13,57 | 13,88 | 1,98% | 1.168.962,00 |
| 09.01.2024 | 13,81 | 13,82 | 13,56 | 13,61 | -2,58% | 763.120,00 |
| 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% | 1.107.762,00 |
| 03.01.2024 | 14,39 | 14,76 | 14,28 | 14,56 | 0,76% | 765.708,00 |
| 02.01.2024 | 14,45 | 14,54 | 14,30 | 14,45 | -0,55% | 814.194,00 |
| 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% | 438.821,00 |
| 27.12.2023 | 14,80 | 14,83 | 14,54 | 14,62 | -0,48% | 454.542,00 |
| 26.12.2023 | 14,66 | 14,78 | 14,56 | 14,69 | 0,48% | 367.747,00 |
| 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% | 706.647,00 |
| 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% | 592.474,00 |
| 18.12.2023 | 14,44 | 14,44 | 14,21 | 14,26 | -0,70% | 801.988,00 |
| 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% | 1.193.388,00 |
| 13.12.2023 | 13,95 | 14,41 | 13,92 | 14,30 | 2,95% | 1.149.115,00 |
| 12.12.2023 | 13,56 | 13,98 | 13,44 | 13,89 | 1,91% | 901.708,00 |
| 11.12.2023 | 13,77 | 13,90 | 13,54 | 13,63 | -1,30% | 936.915,00 |
| 08.12.2023 | 13,75 | 13,98 | 13,73 | 13,81 | 0,44% | 833.876,00 |
| 07.12.2023 | 13,80 | 13,92 | 13,65 | 13,75 | 0,15% | 3.382.777,00 |
| 06.12.2023 | 13,99 | 14,13 | 13,58 | 13,73 | -1,86% | 882.830,00 |
| 05.12.2023 | 14,06 | 14,19 | 13,81 | 13,99 | -0,36% | 656.013,00 |
| 04.12.2023 | 14,38 | 14,40 | 13,81 | 14,04 | -2,70% | 1.064.268,00 |
| 01.12.2023 | 14,38 | 14,57 | 14,27 | 14,43 | -0,28% | 853.012,00 |
| 30.11.2023 | 14,64 | 14,80 | 14,38 | 14,47 | -1,50% | 774.675,00 |
| 29.11.2023 | 14,80 | 14,88 | 14,62 | 14,69 | -0,61% | 1.045.445,00 |
| 28.11.2023 | 14,75 | 15,06 | 14,60 | 14,78 | -0,34% | 1.445.475,00 |
| 27.11.2023 | 14,23 | 14,86 | 14,20 | 14,83 | 3,71% | 885.834,00 |