14,505€
0,14%
Echtzeit-Aktienkurs CoreCivic Inc.
Bid:
Ask:
Aktienkurse zur CoreCivic Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,47 | 14,52 | 14,47 | 14,51 | 0,14% | - |
27.03.2024 | 14,49 | 14,66 | 14,45 | 14,49 | 0,03% | - |
26.03.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -2,82% | 350,00 |
25.03.2024 | 14,88 | 14,90 | 14,88 | 14,90 | 0,81% | 711,00 |
22.03.2024 | 14,81 | 14,96 | 14,68 | 14,78 | 0,14% | - |
21.03.2024 | 14,79 | 14,79 | 14,76 | 14,76 | 3,58% | 1.050,00 |
20.03.2024 | 14,00 | 14,26 | 14,00 | 14,25 | 6,58% | 109,00 |
19.03.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -0,22% | 113,00 |
18.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,36% | 13,00 |
15.03.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,05% | 40,00 |
14.03.2024 | 13,31 | 13,36 | 13,31 | 13,36 | -2,16% | 738,00 |
13.03.2024 | 13,40 | 13,77 | 13,29 | 13,66 | -0,69% | - |
12.03.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 2,38% | 300,00 |
11.03.2024 | 13,57 | 13,67 | 13,35 | 13,43 | 0,64% | - |
08.03.2024 | 13,58 | 13,59 | 13,32 | 13,35 | -0,63% | - |
07.03.2024 | 13,65 | 13,65 | 13,39 | 13,43 | -1,86% | 239,00 |
06.03.2024 | 13,39 | 13,71 | 13,35 | 13,69 | 2,01% | - |
05.03.2024 | 13,40 | 13,59 | 13,24 | 13,42 | -0,59% | - |
04.03.2024 | 13,80 | 13,86 | 13,46 | 13,50 | -3,19% | - |
01.03.2024 | 14,22 | 14,22 | 13,94 | 13,94 | -0,50% | 103,00 |
29.02.2024 | 13,66 | 14,18 | 13,60 | 14,01 | 4,79% | - |
28.02.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -1,04% | 100,00 |
27.02.2024 | 13,56 | 13,56 | 13,51 | 13,51 | 3,21% | 592,00 |
26.02.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -1,06% | 200,00 |
23.02.2024 | 13,31 | 13,31 | 13,07 | 13,23 | 1,15% | 632,00 |
22.02.2024 | 13,22 | 13,40 | 13,04 | 13,08 | -2,17% | - |
21.02.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 0,53% | 30,00 |
20.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,92% | 23,00 |
19.02.2024 | 13,54 | 13,57 | 13,54 | 13,56 | 0,00% | - |
16.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 1,95% | 168,00 |
15.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,06% | 100,00 |
14.02.2024 | 13,39 | 13,57 | 13,07 | 13,16 | -4,84% | - |
13.02.2024 | 13,51 | 13,83 | 13,51 | 13,83 | 1,84% | 30,00 |
12.02.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,18% | 200,00 |
09.02.2024 | 13,91 | 14,11 | 13,51 | 13,56 | -2,90% | - |
08.02.2024 | 13,95 | 13,96 | 13,95 | 13,96 | 5,04% | 195,00 |
07.02.2024 | 13,12 | 13,50 | 13,09 | 13,29 | 1,84% | - |
06.02.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -3,33% | 100,00 |
05.02.2024 | 13,46 | 13,50 | 13,46 | 13,50 | 1,12% | 101,00 |
02.02.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,45% | 230,00 |
01.02.2024 | 13,32 | 13,32 | 13,29 | 13,29 | -0,52% | 78,00 |
31.01.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,44% | 100,00 |
30.01.2024 | 13,73 | 13,85 | 13,53 | 13,56 | -1,38% | - |
29.01.2024 | 13,41 | 13,76 | 13,36 | 13,75 | 2,77% | - |
26.01.2024 | 13,33 | 13,51 | 13,24 | 13,38 | -0,63% | - |
25.01.2024 | 13,68 | 13,68 | 13,46 | 13,46 | -2,46% | 225,00 |
24.01.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 2,15% | 1.366,00 |
23.01.2024 | 13,41 | 13,51 | 13,41 | 13,51 | 3,92% | 203,00 |
22.01.2024 | 12,58 | 13,00 | 12,58 | 13,00 | 4,84% | 1.076,00 |
19.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,88% | 1,00 |
18.01.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 1,96% | 1.500,00 |
17.01.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -1,84% | 200,00 |
16.01.2024 | 12,44 | 12,50 | 12,44 | 12,50 | 0,00% | 545,00 |
15.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,60% | 4,00 |
12.01.2024 | 12,60 | 12,77 | 12,52 | 12,58 | 1,33% | - |
11.01.2024 | 12,41 | 12,41 | 12,41 | 12,41 | -0,56% | 50,00 |
10.01.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,16% | 95,00 |
09.01.2024 | 12,74 | 12,74 | 12,41 | 12,46 | -0,16% | - |
08.01.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -2,42% | 5,00 |
05.01.2024 | 12,79 | 12,79 | 12,79 | 12,79 | -2,29% | 14,00 |
04.01.2024 | 13,33 | 13,43 | 13,09 | 13,09 | -1,91% | - |
03.01.2024 | 13,18 | 13,38 | 13,08 | 13,35 | 2,03% | - |
02.01.2024 | 13,31 | 13,31 | 13,08 | 13,08 | 0,23% | 93,00 |
29.12.2023 | 13,11 | 13,11 | 13,05 | 13,05 | -0,53% | 48,00 |
28.12.2023 | 13,12 | 13,12 | 13,12 | 13,12 | -1,20% | 138,00 |
27.12.2023 | 13,19 | 13,28 | 13,18 | 13,28 | 0,45% | 355,00 |
22.12.2023 | 13,22 | 13,22 | 13,22 | 13,22 | 0,92% | 6,00 |
21.12.2023 | 13,09 | 13,10 | 13,09 | 13,10 | -0,34% | 456,00 |
20.12.2023 | 13,08 | 13,15 | 12,96 | 13,15 | 0,46% | - |
19.12.2023 | 13,04 | 13,16 | 12,98 | 13,09 | 0,04% | - |
18.12.2023 | 13,17 | 13,23 | 13,01 | 13,08 | -1,36% | - |
15.12.2023 | 13,24 | 13,26 | 13,24 | 13,26 | 1,14% | 187,00 |
14.12.2023 | 13,05 | 13,11 | 13,05 | 13,11 | 1,08% | 145,00 |
13.12.2023 | 12,89 | 13,03 | 12,86 | 12,97 | 1,85% | - |
12.12.2023 | 12,66 | 12,79 | 12,51 | 12,74 | 0,59% | - |
11.12.2023 | 12,66 | 12,66 | 12,66 | 12,66 | -1,94% | 198,00 |
08.12.2023 | 12,65 | 12,91 | 12,65 | 12,91 | 2,22% | 16,00 |
07.12.2023 | 12,65 | 12,65 | 12,63 | 12,63 | -0,63% | 83,00 |
06.12.2023 | 12,71 | 12,71 | 12,71 | 12,71 | -2,31% | 100,00 |
05.12.2023 | 13,01 | 13,01 | 13,01 | 13,01 | -0,91% | 100,00 |
04.12.2023 | 13,13 | 13,13 | 13,13 | 13,13 | -1,13% | 450,00 |
01.12.2023 | 13,42 | 13,42 | 13,28 | 13,28 | 0,45% | 543,00 |
30.11.2023 | 13,62 | 13,62 | 13,22 | 13,22 | -0,97% | 903,00 |
29.11.2023 | 13,35 | 13,35 | 13,35 | 13,35 | -1,62% | 180,00 |
28.11.2023 | 13,57 | 13,57 | 13,57 | 13,57 | 3,98% | 312,00 |
27.11.2023 | 12,91 | 13,05 | 12,91 | 13,05 | -0,53% | 1.220,00 |
24.11.2023 | 12,96 | 13,12 | 12,96 | 13,12 | 1,31% | 1.274,00 |
23.11.2023 | 12,95 | 12,95 | 12,95 | 12,95 | -0,42% | 464,00 |
22.11.2023 | 12,46 | 13,10 | 12,44 | 13,01 | 4,29% | - |
21.11.2023 | 12,47 | 12,47 | 12,47 | 12,47 | -1,58% | 400,00 |
20.11.2023 | 12,57 | 12,71 | 12,46 | 12,67 | 1,85% | - |
17.11.2023 | 12,44 | 12,44 | 12,44 | 12,44 | -0,56% | 115,00 |
16.11.2023 | 12,51 | 12,51 | 12,51 | 12,51 | -0,71% | 1,00 |
15.11.2023 | 12,95 | 12,95 | 12,60 | 12,60 | -1,18% | 407,00 |
14.11.2023 | 12,68 | 12,84 | 12,58 | 12,75 | 1,03% | - |
13.11.2023 | 12,62 | 12,62 | 12,62 | 12,62 | -2,21% | 100,00 |
10.11.2023 | 12,87 | 12,99 | 12,71 | 12,91 | -0,12% | - |
09.11.2023 | 13,08 | 13,10 | 12,91 | 12,92 | -1,97% | 943,00 |
08.11.2023 | 13,32 | 13,32 | 13,02 | 13,18 | 0,61% | 1.588,00 |
07.11.2023 | 11,89 | 13,25 | 11,89 | 13,10 | 5,56% | 1.931,00 |