Börse:
7,740$
-0,64%
Echtzeit-Aktienkurs CoreCivic
Bid:
7,740$
Ask:
7,740$
Aktienkurse zur CoreCivic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 7,81 | 7,94 | 7,48 | 7,74 | -0,64% | 2.312.896,00 |
| 04.03.2021 | 7,74 | 7,99 | 7,67 | 7,79 | 1,56% | 360.777,00 |
| 03.03.2021 | 7,52 | 7,68 | 7,38 | 7,67 | 3,37% | 351.094,00 |
| 02.03.2021 | 7,67 | 7,69 | 7,40 | 7,42 | -2,11% | 231.675,00 |
| 01.03.2021 | 7,34 | 7,59 | 7,23 | 7,58 | 5,72% | 371.621,00 |
| 26.02.2021 | 7,98 | 7,98 | 7,08 | 7,17 | -12,88% | 819.742,00 |
| 25.02.2021 | 7,81 | 8,81 | 7,71 | 8,23 | 6,47% | 1.137.111,00 |
| 24.02.2021 | 7,54 | 7,75 | 7,47 | 7,73 | 3,07% | 708.186,00 |
| 23.02.2021 | 7,61 | 7,61 | 7,29 | 7,50 | -1,06% | 320.199,00 |
| 22.02.2021 | 7,22 | 7,74 | 7,20 | 7,58 | 5,42% | 644.752,00 |
| 19.02.2021 | 7,05 | 7,20 | 7,01 | 7,19 | 3,30% | 418.346,00 |
| 18.02.2021 | 7,50 | 7,59 | 6,95 | 6,96 | -8,30% | 534.405,00 |
| 17.02.2021 | 7,61 | 7,74 | 7,43 | 7,59 | -0,26% | 208.624,00 |
| 16.02.2021 | 7,90 | 8,05 | 7,47 | 7,61 | -1,55% | 409.481,00 |
| 12.02.2021 | 7,60 | 7,82 | 7,56 | 7,73 | 1,58% | 310.397,00 |
| 11.02.2021 | 7,90 | 7,95 | 7,50 | 7,61 | -3,00% | 339.344,00 |
| 10.02.2021 | 8,03 | 8,05 | 7,52 | 7,85 | -1,32% | 385.519,00 |
| 09.02.2021 | 7,70 | 8,13 | 7,66 | 7,95 | 4,19% | 387.673,00 |
| 08.02.2021 | 7,21 | 7,71 | 7,21 | 7,63 | 6,12% | 376.632,00 |
| 05.02.2021 | 7,29 | 7,39 | 7,11 | 7,19 | -0,69% | 1.326.341,00 |
| 04.02.2021 | 6,93 | 7,29 | 6,89 | 7,24 | 4,62% | 454.928,00 |
| 03.02.2021 | 7,23 | 7,31 | 6,81 | 6,92 | -5,08% | 429.769,00 |
| 02.02.2021 | 7,30 | 7,55 | 7,24 | 7,29 | 0,83% | 406.586,00 |
| 01.02.2021 | 7,18 | 7,38 | 6,99 | 7,23 | 1,69% | 483.074,00 |
| 29.01.2021 | 6,98 | 7,89 | 6,82 | 7,11 | 2,45% | 1.180.432,00 |
| 28.01.2021 | 7,25 | 7,39 | 6,91 | 6,94 | -4,80% | 770.173,00 |
| 27.01.2021 | 6,12 | 7,31 | 6,11 | 7,29 | 16,45% | 1.073.507,00 |
| 26.01.2021 | 6,71 | 6,79 | 5,93 | 6,26 | -5,86% | 1.876.652,00 |
| 25.01.2021 | 6,73 | 6,82 | 6,59 | 6,65 | -1,77% | 766.389,00 |
| 22.01.2021 | 6,72 | 6,79 | 6,49 | 6,77 | 0,00% | 366.038,00 |
| 21.01.2021 | 6,70 | 6,93 | 6,40 | 6,77 | 0,89% | 849.198,00 |
| 20.01.2021 | 7,25 | 7,26 | 6,62 | 6,71 | -7,83% | 826.239,00 |
| 19.01.2021 | 7,44 | 7,52 | 7,21 | 7,28 | -0,82% | 437.808,00 |
| 15.01.2021 | 7,02 | 7,42 | 7,02 | 7,34 | 3,38% | 595.166,00 |
| 14.01.2021 | 6,88 | 7,21 | 6,85 | 7,10 | 3,35% | 594.949,00 |
| 13.01.2021 | 6,87 | 6,97 | 6,70 | 6,87 | 0,15% | 311.940,00 |
| 12.01.2021 | 6,58 | 6,87 | 6,53 | 6,86 | 5,21% | 483.206,00 |
| 11.01.2021 | 6,60 | 6,67 | 6,50 | 6,52 | -2,54% | 572.958,00 |
| 08.01.2021 | 6,88 | 6,89 | 6,55 | 6,69 | -2,34% | 742.776,00 |
| 07.01.2021 | 6,95 | 7,16 | 6,79 | 6,85 | -1,15% | 782.153,00 |
| 06.01.2021 | 6,66 | 6,93 | 6,27 | 6,93 | 2,97% | 1.661.506,00 |
| 05.01.2021 | 6,75 | 6,87 | 6,70 | 6,73 | 0,45% | 1.080.919,00 |
| 04.01.2021 | 6,67 | 6,85 | 6,57 | 6,70 | 2,29% | 1.358.664,00 |
| 31.12.2020 | 6,71 | 6,72 | 6,51 | 6,55 | -3,39% | 6.426.752,00 |
| 30.12.2020 | 6,83 | 6,85 | 6,62 | 6,78 | -0,73% | 935.785,00 |
| 29.12.2020 | 7,07 | 7,10 | 6,73 | 6,83 | -2,84% | 436.555,00 |
| 28.12.2020 | 7,00 | 7,07 | 6,80 | 7,03 | 0,72% | 461.801,00 |
| 24.12.2020 | 6,73 | 6,98 | 6,68 | 6,98 | 3,71% | 177.782,00 |
| 23.12.2020 | 6,56 | 6,88 | 6,47 | 6,73 | 4,34% | 354.706,00 |
| 22.12.2020 | 7,20 | 7,20 | 6,45 | 6,45 | -10,42% | 557.437,00 |
| 21.12.2020 | 7,29 | 7,29 | 7,14 | 7,20 | -2,70% | 330.058,00 |
| 18.12.2020 | 7,52 | 7,63 | 7,40 | 7,40 | -1,99% | 2.009.871,00 |
| 17.12.2020 | 7,61 | 7,65 | 7,50 | 7,55 | 0,00% | 302.303,00 |
| 16.12.2020 | 7,72 | 7,89 | 7,53 | 7,55 | -2,71% | 308.599,00 |
| 15.12.2020 | 7,82 | 7,86 | 7,62 | 7,76 | -1,27% | 286.193,00 |
| 14.12.2020 | 7,65 | 7,93 | 7,64 | 7,86 | 4,38% | 476.205,00 |
| 11.12.2020 | 7,50 | 7,62 | 7,50 | 7,53 | -0,26% | 597.428,00 |
| 10.12.2020 | 7,61 | 7,69 | 7,50 | 7,55 | -2,08% | 298.522,00 |
| 09.12.2020 | 7,86 | 7,86 | 7,64 | 7,71 | -1,78% | 424.675,00 |
| 08.12.2020 | 7,55 | 7,85 | 7,54 | 7,85 | 3,43% | 376.731,00 |
| 07.12.2020 | 7,92 | 8,02 | 7,58 | 7,59 | -3,44% | 307.677,00 |
| 04.12.2020 | 7,81 | 7,96 | 7,74 | 7,86 | 1,95% | 311.498,00 |
| 03.12.2020 | 7,66 | 7,92 | 7,57 | 7,71 | 0,92% | 301.902,00 |
| 02.12.2020 | 7,40 | 7,74 | 7,38 | 7,64 | 2,41% | 375.623,00 |
| 01.12.2020 | 7,25 | 7,60 | 7,25 | 7,46 | 5,22% | 363.745,00 |
| 30.11.2020 | 7,63 | 7,82 | 7,08 | 7,09 | -7,68% | 860.848,00 |
| 27.11.2020 | 7,77 | 7,87 | 7,67 | 7,68 | -2,04% | 169.666,00 |
| 25.11.2020 | 7,64 | 7,90 | 7,53 | 7,84 | 0,64% | 679.352,00 |
| 24.11.2020 | 7,20 | 7,94 | 7,20 | 7,79 | 9,87% | 733.586,00 |
| 23.11.2020 | 6,83 | 7,16 | 6,74 | 7,09 | 4,26% | 584.352,00 |
| 20.11.2020 | 6,75 | 6,83 | 6,69 | 6,80 | -0,29% | 316.208,00 |
| 19.11.2020 | 6,70 | 6,83 | 6,59 | 6,82 | 1,64% | 220.641,00 |
| 18.11.2020 | 6,88 | 6,88 | 6,70 | 6,71 | -1,47% | 234.408,00 |
| 17.11.2020 | 6,64 | 6,92 | 6,64 | 6,81 | 1,34% | 272.597,00 |
| 16.11.2020 | 6,82 | 6,91 | 6,64 | 6,72 | 1,82% | 519.511,00 |
| 13.11.2020 | 6,32 | 6,62 | 6,24 | 6,60 | 5,94% | 404.513,00 |
| 12.11.2020 | 6,52 | 6,54 | 6,21 | 6,23 | -5,32% | 345.895,00 |
| 11.11.2020 | 6,45 | 6,62 | 6,23 | 6,58 | 3,13% | 1.976.356,00 |
| 10.11.2020 | 6,36 | 6,53 | 6,30 | 6,38 | 2,57% | 2.253.538,00 |
| 09.11.2020 | 6,36 | 6,59 | 5,99 | 6,22 | 3,67% | 3.389.729,00 |
| 06.11.2020 | 6,16 | 6,23 | 5,91 | 6,00 | -2,91% | 3.084.819,00 |
| 05.11.2020 | 6,35 | 6,44 | 6,17 | 6,18 | -4,33% | 2.536.704,00 |
| 04.11.2020 | 6,94 | 6,98 | 6,15 | 6,46 | -13,98% | 7.109.686,00 |
| 03.11.2020 | 7,32 | 7,64 | 7,17 | 7,51 | 4,45% | 3.114.078,00 |
| 02.11.2020 | 6,50 | 7,25 | 6,47 | 7,19 | 12,17% | 2.978.990,00 |
| 30.10.2020 | 6,27 | 6,55 | 6,24 | 6,41 | 1,42% | 1.878.149,00 |
| 29.10.2020 | 5,92 | 6,35 | 5,79 | 6,32 | 6,76% | 1.879.031,00 |
| 28.10.2020 | 5,84 | 6,21 | 5,76 | 5,92 | -1,33% | 2.303.033,00 |
| 27.10.2020 | 6,34 | 6,43 | 6,00 | 6,00 | -6,40% | 2.141.150,00 |
| 26.10.2020 | 6,56 | 6,57 | 6,30 | 6,41 | -3,17% | 2.333.587,00 |
| 23.10.2020 | 6,86 | 7,04 | 6,61 | 6,62 | -1,63% | 1.695.546,00 |
| 22.10.2020 | 6,92 | 6,94 | 6,48 | 6,73 | -1,75% | 4.090.032,00 |
| 21.10.2020 | 7,64 | 7,67 | 6,84 | 6,85 | -10,57% | 4.108.541,00 |
| 20.10.2020 | 7,70 | 7,88 | 7,64 | 7,66 | 0,26% | 1.226.462,00 |
| 19.10.2020 | 7,79 | 7,87 | 7,62 | 7,64 | -1,55% | 987.444,00 |
| 16.10.2020 | 7,90 | 7,90 | 7,68 | 7,76 | -2,27% | 1.010.895,00 |
| 15.10.2020 | 7,77 | 8,03 | 7,75 | 7,94 | 1,53% | 933.841,00 |
| 14.10.2020 | 7,68 | 7,89 | 7,68 | 7,82 | 1,30% | 930.657,00 |
| 13.10.2020 | 7,79 | 7,85 | 7,68 | 7,72 | -2,15% | 1.087.609,00 |
| 12.10.2020 | 7,93 | 7,95 | 7,76 | 7,89 | -0,38% | 1.069.823,00 |