CoreCivic Inc
WKN: A2DGL0 / ISIN: US21871N1019Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 22.12.06 | 22,69 | 22,69 | 22,19 | 22,27 | 302400 |
| 21.12.06 | 22,69 | 22,76 | 22,23 | 22,40 | 322000 |
| 20.12.06 | 22,39 | 22,89 | 22,39 | 22,65 | 502000 |
| 19.12.06 | 22,32 | 22,72 | 22,29 | 22,35 | 5274 |
| 18.12.06 | 23,06 | 23,12 | 22,31 | 22,39 | 702400 |
| 15.12.06 | 22,65 | 23,29 | 22,65 | 23,11 | 976200 |
| 13.12.06 | 22,54 | 22,85 | 22,29 | 22,45 | 752400 |
| 12.12.06 | 22,64 | 22,95 | 22,48 | 22,57 | 607606 |
| 11.12.06 | 22,70 | 22,98 | 22,63 | 22,68 | 6900 |
| 08.12.06 | 23,03 | 23,03 | 22,69 | 22,75 | 678856 |
| 07.12.06 | 23,46 | 23,48 | 23,04 | 23,05 | 580022 |
| 06.12.06 | 23,42 | 23,49 | 23,34 | 23,44 | 354000 |
| 05.12.06 | 23,03 | 23,49 | 23,03 | 23,42 | 679800 |
| 04.12.06 | 22,99 | 23,27 | 22,95 | 23,00 | 710908 |
| 01.12.06 | 22,74 | 23,02 | 22,73 | 22,91 | 963800 |
| 30.11.06 | 22,26 | 22,91 | 22,26 | 22,78 | 1149058 |
| 29.11.06 | 22,55 | 22,55 | 22,11 | 22,27 | 2449016 |
| 28.11.06 | 22,33 | 22,78 | 22,31 | 22,51 | 1132242 |
| 24.11.06 | 23,18 | 23,22 | 23,03 | 23,12 | 1120 |
| 22.11.06 | 23,13 | 23,24 | 23,02 | 23,18 | 540434 |
| 20.11.06 | 23,27 | 23,27 | 23,06 | 23,13 | 570072 |
| 17.11.06 | 23,20 | 23,50 | 22,92 | 23,24 | 1094460 |
| 16.11.06 | 23,20 | 23,49 | 23,13 | 23,28 | 638646 |
| 15.11.06 | 23,28 | 23,56 | 23,07 | 23,20 | 1046136 |
| 14.11.06 | 23,43 | 23,56 | 23,12 | 23,31 | 799000 |
