CoreCivic, Inc. CXW
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$33,00+0,74 (+2,31 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32,94 | +2,14 % | $33,28 | $32,97 | $31,97 | 556,36K |
| 2026-09-30 | $32,25 | -1,29 % | $32,65 | $33,25 | $32,14 | 1,81M |
| 2026-09-29 | $32,67 | +3,09 % | $31,57 | $32,79 | $31,49 | 2,51M |
| 2026-09-28 | $31,69 | -1,37 % | $32,05 | $33,18 | $30,66 | 2,48M |
| 2026-09-25 | $32,13 | -6,49 % | $32,91 | $33,90 | $31,33 | 2,90M |
| 2026-09-24 | $34,36 | +6,44 % | $32,15 | $34,63 | $32,07 | 2,62M |
| 2026-09-23 | $32,28 | +2,57 % | $31,29 | $32,76 | $30,55 | 1,77M |
| 2026-09-22 | $31,47 | -2,90 % | $32,63 | $33,00 | $30,70 | 2,42M |
| 2026-09-21 | $32,41 | -8,00 % | $35,01 | $35,39 | $32,29 | 2,00M |
| 2026-09-18 | $35,23 | -0,87 % | $35,92 | $36,55 | $35,09 | 3,66M |
| 2026-09-17 | $35,54 | +1,75 % | $35,02 | $35,60 | $35,02 | 1,67M |
| 2026-09-16 | $34,93 | -1,27 % | $35,01 | $35,76 | $34,76 | 2,30M |
| 2026-09-15 | $35,38 | +3,36 % | $34,34 | $36,07 | $33,71 | 2,17M |
| 2026-09-14 | $34,23 | -2,00 % | $34,75 | $35,26 | $34,04 | 1,36M |
| 2026-09-11 | $34,93 | +1,51 % | $34,02 | $35,07 | $34,02 | 2,77M |
| 2026-09-10 | $34,41 | +0,12 % | $34,41 | $34,68 | $34,13 | 2,26M |
| 2026-09-09 | $34,37 | -1,94 % | $35,09 | $35,30 | $33,73 | 2,18M |
| 2026-09-08 | $35,05 | +0,98 % | $34,49 | $35,26 | $34,17 | 1,84M |
| 2026-09-04 | $34,71 | +3,12 % | $33,46 | $34,86 | $33,15 | 1,04M |
| 2026-09-03 | $33,66 | +3,22 % | $32,31 | $34,15 | $32,28 | 1,69M |
| 2026-09-02 | $32,61 | -0,34 % | $32,87 | $33,31 | $32,17 | 1,60M |
| 2026-09-01 | $32,72 | -1,51 % | $33,44 | $33,45 | $31,73 | 2,19M |
| 2026-08-31 | $33,22 | -1,75 % | $33,51 | $33,99 | $33,06 | 1,19M |
| 2026-08-28 | $33,81 | +0,06 % | $33,85 | $34,39 | $33,64 | 1,78M |
| 2026-08-27 | $33,79 | -0,59 % | $33,49 | $33,96 | $32,95 | 1,48M |
| 2026-08-26 | $33,99 | +2,56 % | $33,13 | $34,16 | $32,99 | 1,92M |
| 2026-08-25 | $33,14 | -2,07 % | $33,72 | $33,92 | $32,83 | 987,10K |
| 2026-08-24 | $33,84 | -0,50 % | $34,01 | $34,50 | $33,70 | 1,35M |
| 2026-08-21 | $34,01 | +1,49 % | $33,70 | $34,05 | $33,05 | 2,44M |
| 2026-08-20 | $33,51 | +4,75 % | $32,00 | $33,60 | $31,85 | 1,73M |
| 2026-08-19 | $31,99 | -1,27 % | $32,53 | $32,53 | $31,01 | 1,14M |
| 2026-08-18 | $32,40 | -3,51 % | $33,38 | $33,44 | $32,31 | 1,08M |
| 2026-08-17 | $33,58 | +2,32 % | $33,46 | $34,05 | $33,07 | 1,77M |
| 2026-08-14 | $32,82 | +3,86 % | $31,56 | $33,06 | $31,56 | 1,80M |
| 2026-08-13 | $31,60 | -5,95 % | $33,53 | $34,06 | $31,52 | 1,82M |
| 2026-08-12 | $33,60 | -0,94 % | $33,90 | $34,66 | $33,00 | 2,92M |
| 2026-08-11 | $33,92 | +2,79 % | $33,19 | $34,43 | $32,66 | 1,72M |
| 2026-08-10 | $33,00 | +2,26 % | $33,97 | $34,86 | $32,93 | 1,63M |
| 2026-08-07 | $32,27 | +0,09 % | $32,34 | $32,77 | $31,76 | 1,20M |
| 2026-08-06 | $32,24 | +3,23 % | $28,82 | $34,00 | $28,50 | 2,61M |
| 2026-08-05 | $31,23 | +3,58 % | $30,97 | $32,40 | $30,54 | 2,57M |
| 2026-08-04 | $30,15 | -0,50 % | $29,87 | $30,58 | $29,87 | 842,20K |
| 2026-08-03 | $30,30 | +1,34 % | $29,74 | $30,82 | $29,71 | 708,90K |
| 2026-07-31 | $29,90 | +0,34 % | $29,93 | $30,55 | $29,53 | 1,06M |
| 2026-07-30 | $29,80 | +0,17 % | $29,78 | $30,09 | $29,46 | 660,50K |
| 2026-07-29 | $29,75 | -2,87 % | $30,66 | $30,80 | $29,67 | 725,20K |
| 2026-07-28 | $30,63 | -1,86 % | $30,99 | $31,53 | $30,56 | 964,80K |
| 2026-07-27 | $31,21 | -0,45 % | $31,61 | $31,71 | $30,92 | 996,90K |
| 2026-07-24 | $31,35 | -0,95 % | $31,81 | $32,54 | $31,25 | 590,80K |
| 2026-07-23 | $31,65 | -1,65 % | $31,70 | $32,31 | $31,04 | 1,95M |
| 2026-07-22 | $32,18 | +0,31 % | $32,10 | $32,47 | $31,61 | 941,60K |
| 2026-07-21 | $32,08 | +0,72 % | $32,15 | $32,69 | $31,62 | 846,30K |
| 2026-07-20 | $31,85 | +3,92 % | $30,66 | $32,20 | $30,66 | 874,40K |
| 2026-07-17 | $30,65 | 0,00 % | $30,32 | $30,75 | $30,06 | 983,40K |
| 2026-07-16 | $30,65 | -1,42 % | $31,29 | $31,59 | $30,61 | 832,20K |
| 2026-07-15 | $31,09 | -0,86 % | $31,43 | $31,60 | $31,02 | 1,01M |
| 2026-07-14 | $31,36 | -0,22 % | $31,62 | $31,88 | $31,25 | 821,80K |
| 2026-07-13 | $31,43 | -1,44 % | $32,00 | $32,30 | $30,99 | 853,40K |
| 2026-07-10 | $31,89 | +1,95 % | $31,20 | $31,97 | $31,10 | 753,50K |
| 2026-07-09 | $31,28 | +2,16 % | $30,80 | $31,78 | $30,72 | 1,46M |
| 2026-07-08 | $30,62 | +4,51 % | $29,06 | $30,63 | $28,70 | 1,62M |
| 2026-07-07 | $29,30 | -3,68 % | $31,00 | $31,82 | $29,10 | 1,78M |
| 2026-07-06 | $30,42 | -1,97 % | $32,30 | $32,60 | $29,58 | 2,76M |
| 2026-07-02 | $31,03 | +0,06 % | $31,07 | $31,66 | $30,45 | 794,30K |
| 2026-07-01 | $31,01 | +2,07 % | $30,67 | $31,55 | $30,42 | 1,41M |
| 2026-06-30 | $30,38 | +0,30 % | $30,17 | $30,85 | $29,63 | 1,59M |
| 2026-06-29 | $30,29 | -1,56 % | $30,82 | $31,05 | $30,06 | 1,17M |
| 2026-06-26 | $30,77 | +4,73 % | $30,27 | $30,95 | $29,55 | 2,65M |
| 2026-06-25 | $29,38 | -1,41 % | $29,73 | $29,86 | $29,03 | 1,09M |
| 2026-06-24 | $29,80 | +0,24 % | $30,02 | $30,40 | $29,63 | 1,28M |
| 2026-06-23 | $29,73 | +0,27 % | $29,47 | $30,77 | $29,16 | 1,89M |
| 2026-06-22 | $29,65 | +2,60 % | $28,75 | $30,45 | $28,62 | 1,89M |
| 2026-06-18 | $28,90 | +2,59 % | $28,23 | $28,96 | $27,91 | 2,77M |
| 2026-06-17 | $28,17 | +1,04 % | $27,85 | $28,62 | $27,46 | 1,70M |
| 2026-06-16 | $27,88 | +0,40 % | $27,78 | $27,98 | $26,87 | 1,25M |
| 2026-06-15 | $27,77 | +2,47 % | $26,72 | $27,85 | $26,56 | 1,49M |
| 2026-06-12 | $27,10 | +0,93 % | $26,70 | $27,20 | $26,40 | 924,00K |
| 2026-06-11 | $26,85 | +1,51 % | $26,45 | $27,29 | $26,29 | 1,37M |
| 2026-06-10 | $26,45 | +5,04 % | $25,26 | $26,97 | $25,08 | 2,28M |
| 2026-06-09 | $25,18 | +1,86 % | $24,95 | $25,40 | $24,56 | 1,47M |
| 2026-06-08 | $24,72 | +6,51 % | $23,27 | $24,94 | $23,00 | 1,74M |
| 2026-06-05 | $23,21 | +0,65 % | $23,06 | $23,43 | $22,74 | 827,00K |
| 2026-06-04 | $23,06 | +6,22 % | $22,00 | $23,10 | $21,85 | 1,37M |
| 2026-06-03 | $21,71 | +1,69 % | $21,21 | $21,90 | $21,13 | 736,30K |
| 2026-06-02 | $21,35 | +0,66 % | $21,00 | $21,81 | $20,97 | 935,30K |
| 2026-06-01 | $21,21 | +0,62 % | $21,00 | $21,45 | $20,77 | 771,30K |
| 2026-05-29 | $21,08 | -3,17 % | $21,49 | $21,69 | $21,03 | 1,26M |
| 2026-05-28 | $21,77 | +2,74 % | $21,05 | $21,79 | $20,86 | 722,60K |
| 2026-05-27 | $21,19 | 0,00 % | $21,54 | $21,74 | $21,04 | 674,50K |
| 2026-05-26 | $21,19 | -1,44 % | $21,33 | $21,81 | $21,09 | 1,58M |