CoreCivic Inc (CXW) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	31.23	31.62	29.93	30.67	-1.79%	1,905,500
2026-10-15	32.47	32.72	30.83	31.23	-4.08%	1,601,500
2026-10-14	33.97	34.24	32.48	32.56	-4.32%	1,439,800
2026-10-13	33.87	34.37	33.43	34.03	+1.28%	1,384,800
2026-10-12	33.08	34.04	33.08	33.60	+2.03%	1,548,900
2026-10-09	32.60	33.42	32.02	32.93	+0.67%	1,480,600
2026-10-08	31.38	32.73	31.29	32.71	+2.80%	2,159,800
2026-10-07	31.62	32.58	31.02	31.82	+0.13%	1,724,400
2026-10-06	33.50	34.25	31.29	31.78	-5.78%	4,384,181
2026-10-05	33.70	35.02	33.40	33.73	+0.90%	2,918,215
2026-10-02	32.69	34.15	32.62	33.43	+2.89%	1,684,900
2026-10-01	33.28	33.28	31.96	32.49	+0.74%	2,511,900
2026-09-30	32.65	33.25	32.14	32.25	-1.29%	1,805,000
2026-09-29	31.57	32.79	31.49	32.67	+3.09%	2,511,100
2026-09-28	32.05	33.18	30.66	31.69	-1.37%	2,477,700
2026-09-25	32.91	33.90	31.33	32.13	-6.49%	2,901,800
2026-09-24	32.15	34.63	32.07	34.36	+6.44%	2,619,500
2026-09-23	31.29	32.76	30.55	32.28	+2.57%	1,771,800
2026-09-22	32.63	33.00	30.70	31.47	-2.90%	2,420,200
2026-09-21	35.01	35.39	32.29	32.41	-8.00%	1,998,100
2026-09-18	35.92	36.55	35.09	35.23	-0.87%	3,659,400
2026-09-17	35.02	35.60	35.02	35.54	+1.75%	1,665,800
2026-09-16	35.01	35.76	34.76	34.93	-1.27%	2,296,700
2026-09-15	34.34	36.07	33.71	35.38	+3.36%	2,169,300
2026-09-14	34.75	35.26	34.04	34.23	-2.00%	1,364,300
2026-09-11	34.02	35.07	34.02	34.93	+1.51%	2,768,700
2026-09-10	34.41	34.68	34.13	34.41	+0.12%	2,259,900
2026-09-09	35.09	35.30	33.73	34.37	-1.94%	2,182,200
2026-09-08	34.49	35.26	34.17	35.05	+0.98%	1,837,300
2026-09-04	33.46	34.86	33.15	34.71	+3.12%	1,038,300
2026-09-03	32.31	34.15	32.28	33.66	+3.22%	1,690,900
2026-09-02	32.87	33.31	32.17	32.61	-0.34%	1,604,200
2026-09-01	33.44	33.45	31.73	32.72	-1.51%	2,194,800
2026-08-31	33.51	33.99	33.06	33.22	-1.75%	1,194,300
2026-08-28	33.85	34.39	33.64	33.81	+0.06%	1,779,900
2026-08-27	33.49	33.96	32.95	33.79	-0.59%	1,484,100
2026-08-26	33.13	34.16	32.99	33.99	+2.56%	1,918,000
2026-08-25	33.72	33.92	32.83	33.14	-2.07%	987,372
2026-08-24	34.01	34.50	33.70	33.84	-0.50%	1,349,769
2026-08-21	33.70	34.05	33.05	34.01	+1.49%	2,437,400
2026-08-20	32.00	33.60	31.85	33.51	+4.75%	1,727,400
2026-08-19	32.53	32.53	31.01	31.99	-1.27%	1,141,600
2026-08-18	33.38	33.44	32.31	32.40	-3.51%	1,084,900
2026-08-17	33.46	34.05	33.07	33.58	+2.32%	1,773,500
2026-08-14	31.56	33.06	31.56	32.82	+3.86%	1,803,400
2026-08-13	33.53	34.06	31.52	31.60	-5.95%	1,823,000
2026-08-12	33.90	34.66	33.00	33.60	-0.94%	2,922,300
2026-08-11	33.19	34.43	32.66	33.92	+2.79%	1,724,100
2026-08-10	33.97	34.86	32.93	33.00	+2.26%	1,629,400
2026-08-07	32.34	32.77	31.76	32.27	+0.09%	1,203,600
2026-08-06	28.82	34.00	28.50	32.24	+3.23%	2,609,700
2026-08-05	30.97	32.40	30.54	31.23	+3.58%	2,567,800
2026-08-04	29.87	30.58	29.87	30.15	-0.50%	842,200
2026-08-03	29.74	30.82	29.71	30.30	+1.34%	708,900
2026-07-31	29.93	30.55	29.53	29.90	+0.34%	1,064,800
2026-07-30	29.78	30.09	29.46	29.80	+0.17%	660,500
2026-07-29	30.66	30.80	29.67	29.75	-2.87%	725,200
2026-07-28	30.99	31.53	30.56	30.63	-1.86%	964,800
2026-07-27	31.61	31.71	30.92	31.21	-0.45%	996,900
2026-07-24	31.81	32.54	31.25	31.35	-0.95%	590,800
2026-07-23	31.70	32.31	31.04	31.65	-1.65%	1,953,500
2026-07-22	32.10	32.47	31.61	32.18	+0.31%	941,600
2026-07-21	32.15	32.69	31.62	32.08	+0.72%	846,300
2026-07-20	30.66	32.20	30.66	31.85	+3.92%	874,400
2026-07-17	30.32	30.75	30.06	30.65	+0.00%	983,400
2026-07-16	31.29	31.59	30.61	30.65	-1.42%	832,200
2026-07-15	31.43	31.60	31.02	31.09	-0.86%	1,008,400
2026-07-14	31.62	31.88	31.25	31.36	-0.22%	821,752
2026-07-13	32.00	32.30	30.99	31.43	-1.44%	853,408
2026-07-10	31.20	31.97	31.10	31.89	+1.95%	753,500
2026-07-09	30.80	31.78	30.72	31.28	+2.16%	1,464,900
2026-07-08	29.06	30.63	28.70	30.62	+4.51%	1,620,800
2026-07-07	31.00	31.82	29.10	29.30	-3.68%	1,779,500
2026-07-06	32.30	32.60	29.58	30.42	-1.97%	2,758,800
2026-07-02	31.07	31.66	30.45	31.03	+0.06%	794,300
2026-07-01	30.67	31.55	30.42	31.01	+2.07%	1,412,500
2026-06-30	30.17	30.85	29.63	30.38	+0.30%	1,585,400
2026-06-29	30.82	31.05	30.06	30.29	-1.56%	1,174,500
2026-06-26	30.27	30.95	29.55	30.77	+4.73%	2,646,400
2026-06-25	29.73	29.86	29.03	29.38	-1.41%	1,094,200
2026-06-24	30.02	30.40	29.63	29.80	+0.24%	1,278,300
2026-06-23	29.47	30.77	29.16	29.73	+0.27%	1,886,600
2026-06-22	28.75	30.45	28.62	29.65	+2.60%	1,887,300
2026-06-18	28.23	28.96	27.91	28.90	+2.59%	2,773,600
2026-06-17	27.85	28.62	27.46	28.17	+1.04%	1,704,700
2026-06-16	27.78	27.98	26.87	27.88	+0.40%	1,246,300
2026-06-15	26.72	27.85	26.56	27.77	+2.47%	1,493,900
2026-06-12	26.70	27.20	26.40	27.10	+0.93%	924,000
2026-06-11	26.45	27.29	26.29	26.85	+1.51%	1,373,700
2026-06-10	25.26	26.97	25.08	26.45	+5.04%	2,276,400
2026-06-09	24.95	25.40	24.56	25.18	+1.86%	1,466,600
2026-06-08	23.27	24.94	23.00	24.72	+6.51%	1,735,700
2026-06-05	23.06	23.43	22.74	23.21	+0.65%	827,000
2026-06-04	22.00	23.10	21.85	23.06	+6.22%	1,369,600
2026-06-03	21.21	21.90	21.13	21.71	+1.69%	736,300
2026-06-02	21.00	21.81	20.97	21.35	+0.66%	935,300
2026-06-01	21.00	21.45	20.77	21.21	+0.62%	771,300
2026-05-29	21.49	21.69	21.03	21.08	-3.17%	1,259,200
2026-05-28	21.05	21.79	20.86	21.77	+2.74%	722,600
2026-05-27	21.54	21.74	21.04	21.19	+0.00%	674,500
2026-05-26	21.33	21.81	21.09	21.19	-1.44%	1,583,100
2026-05-22	21.04	21.63	21.02	21.50	+1.80%	661,200
2026-05-21	21.19	21.89	21.10	21.12	-1.26%	865,700
2026-05-20	21.04	21.42	20.79	21.39	+1.81%	746,300
2026-05-19	21.00	21.19	20.74	21.01	-0.05%	631,700
2026-05-18	20.74	21.37	20.74	21.02	+1.35%	719,400
2026-05-15	21.19	21.31	20.51	20.74	-2.40%	1,609,400
2026-05-14	20.82	21.51	20.55	21.25	+3.16%	1,105,900
2026-05-13	19.38	20.68	19.31	20.60	+5.10%	1,079,700
2026-05-12	19.87	19.87	19.35	19.60	-1.41%	1,086,403
2026-05-11	20.28	20.72	19.82	19.88	-2.21%	1,458,376
2026-05-08	21.59	22.09	20.31	20.33	-6.83%	1,979,400
2026-05-07	21.60	22.20	20.30	21.82	+3.07%	2,920,500
2026-05-06	19.76	21.52	19.76	21.17	+9.01%	1,861,600
2026-05-05	20.20	20.30	19.42	19.42	-3.62%	1,229,700
2026-05-04	20.44	20.44	19.99	20.15	-2.09%	607,000
2026-05-01	20.64	20.70	20.25	20.58	+0.59%	636,500
2026-04-30	20.48	20.72	20.30	20.46	-0.39%	613,600
2026-04-29	20.57	20.69	20.44	20.54	-0.15%	412,500
2026-04-28	20.38	20.60	20.21	20.57	+1.58%	502,600
2026-04-27	20.36	20.70	20.21	20.25	-1.27%	507,700
2026-04-24	20.00	20.83	19.93	20.51	+2.35%	783,700
2026-04-23	20.42	20.69	20.02	20.04	-1.81%	441,300
2026-04-22	20.69	20.89	20.24	20.41	-0.78%	965,300
2026-04-21	20.70	20.87	20.43	20.57	-0.24%	506,800
2026-04-20	20.41	20.75	20.27	20.62	+0.83%	1,160,900
2026-04-17	20.23	20.59	20.23	20.45	+1.14%	982,100
2026-04-16	20.09	20.31	19.97	20.22	+0.70%	710,600
2026-04-15	19.95	20.46	19.83	20.08	+0.65%	661,700
2026-04-14	19.93	20.31	19.87	19.95	+0.10%	1,349,900
2026-04-13	19.85	19.96	19.45	19.93	+0.05%	815,700
2026-04-10	20.30	20.30	19.76	19.92	-1.48%	399,200
2026-04-09	20.30	20.59	20.13	20.22	-0.79%	525,200
2026-04-08	20.21	20.40	19.78	20.38	+2.00%	1,101,500
2026-04-07	20.12	20.33	19.69	19.98	-0.35%	676,600
2026-04-06	20.61	20.77	19.96	20.05	-2.24%	1,025,700
2026-04-02	18.88	20.51	18.80	20.51	+7.21%	1,099,000
2026-04-01	18.94	19.25	18.46	19.13	+1.16%	792,300
2026-03-31	19.15	19.32	18.69	18.91	-0.84%	1,170,600
2026-03-30	19.42	19.51	18.95	19.07	-1.90%	1,000,600
2026-03-27	19.43	19.78	19.33	19.44	-1.77%	1,299,600
2026-03-26	19.89	20.17	19.74	19.79	-0.95%	995,700
2026-03-25	20.01	20.44	19.90	19.98	+0.20%	2,334,500
2026-03-24	20.55	20.60	19.89	19.94	-1.43%	2,714,600
2026-03-23	19.27	20.42	19.27	20.23	+3.96%	1,468,200
2026-03-20	19.91	19.91	19.40	19.46	-2.26%	4,315,000
2026-03-19	20.15	20.40	19.79	19.91	-1.53%	1,144,300
2026-03-18	20.05	20.72	19.78	20.22	-0.30%	1,492,300
2026-03-17	19.10	20.31	19.08	20.28	+6.74%	2,105,127
2026-03-16	18.23	19.23	17.97	19.00	+4.34%	1,547,948
2026-03-13	17.66	18.22	17.38	18.21	+3.23%	802,900
2026-03-12	17.31	17.88	17.22	17.64	+0.86%	747,200
2026-03-11	17.86	17.90	17.32	17.49	-1.30%	1,065,800
2026-03-10	17.65	18.07	17.15	17.72	-1.12%	1,132,045
2026-03-09	17.89	18.01	17.44	17.92	-0.78%	943,429
2026-03-06	18.11	18.19	17.69	18.06	-1.79%	824,300
2026-03-05	18.41	18.51	18.09	18.39	-0.38%	714,100
2026-03-04	18.50	18.62	18.00	18.46	+0.65%	745,000
2026-03-03	17.91	18.38	17.71	18.34	+0.82%	1,519,100
2026-03-02	17.48	18.43	17.46	18.19	+2.88%	1,296,000
2026-02-27	17.23	17.90	17.07	17.68	+1.14%	1,076,700
2026-02-26	17.23	17.58	17.11	17.48	+1.81%	1,000,500
2026-02-25	16.50	17.27	16.24	17.17	+4.25%	1,127,200
2026-02-24	16.14	16.60	16.09	16.47	+1.60%	1,032,100
2026-02-23	16.58	16.63	15.74	16.21	-3.17%	1,522,600
2026-02-20	18.52	18.52	16.37	16.74	-10.29%	3,068,300
2026-02-19	18.54	18.80	18.46	18.66	+0.54%	754,400
2026-02-18	18.64	18.94	18.45	18.56	-0.70%	762,100
2026-02-17	19.23	19.30	18.35	18.69	-1.22%	888,400
2026-02-13	18.22	19.26	18.07	18.92	+5.94%	1,829,800
2026-02-12	19.45	19.69	16.16	17.86	-3.46%	2,475,100
2026-02-11	18.72	18.95	18.43	18.50	-1.02%	663,000
2026-02-10	18.84	18.93	18.66	18.69	-1.06%	507,000
2026-02-09	18.68	18.93	18.35	18.89	+0.91%	570,800
2026-02-06	18.68	18.85	18.51	18.72	+0.48%	2,095,800
2026-02-05	18.62	18.87	18.47	18.63	+0.05%	729,100
2026-02-04	18.72	18.72	18.31	18.62	-0.43%	840,600
2026-02-03	18.39	18.70	18.27	18.70	+1.03%	948,800
2026-02-02	18.59	18.75	18.40	18.51	-0.11%	1,004,300
2026-01-30	18.60	18.78	18.44	18.53	-1.17%	1,058,400
2026-01-29	18.48	18.81	18.32	18.75	+1.52%	1,160,500
2026-01-28	18.66	18.66	18.28	18.47	-1.02%	987,600
2026-01-27	18.61	18.77	18.43	18.66	+0.00%	1,190,700
2026-01-26	20.16	20.20	18.12	18.66	-7.03%	1,813,600
2026-01-23	20.02	20.20	19.98	20.07	-0.30%	354,900
2026-01-22	19.96	20.29	19.96	20.13	+1.36%	694,400
2026-01-21	20.14	20.20	19.63	19.86	-1.54%	1,033,500
2026-01-20	19.77	20.98	19.68	20.17	+0.80%	1,861,100
2026-01-16	19.84	20.08	19.72	20.01	+0.50%	651,200
2026-01-15	19.91	20.20	19.65	19.91	-0.10%	655,600
2026-01-14	19.98	20.12	19.45	19.93	-0.05%	832,400
2026-01-13	20.13	20.20	19.91	19.94	-1.19%	547,600
2026-01-12	20.21	20.46	20.10	20.18	-0.59%	697,200
2026-01-09	19.74	20.33	19.74	20.30	+2.99%	881,300
2026-01-08	18.90	19.76	18.84	19.71	+4.01%	825,100
2026-01-07	19.06	19.07	18.68	18.95	-0.05%	691,200
2026-01-06	19.44	19.45	18.57	18.96	-3.36%	843,200
2026-01-05	18.97	19.84	18.97	19.62	+3.15%	687,900
2026-01-02	19.04	19.09	18.86	19.02	-0.47%	649,800
2025-12-31	19.22	19.25	19.01	19.11	-0.10%	931,100
2025-12-30	19.28	19.42	19.09	19.13	-1.14%	649,100
2025-12-29	19.13	19.35	19.11	19.35	+0.68%	580,800
2025-12-26	19.05	19.29	19.05	19.22	+0.63%	520,200
2025-12-24	18.90	19.19	18.86	19.10	+0.58%	329,200
2025-12-23	19.25	19.34	18.95	18.99	-1.81%	703,400
2025-12-22	18.95	19.37	18.84	19.34	+1.95%	1,003,600
2025-12-19	19.47	19.60	18.93	18.97	-3.31%	2,858,300
2025-12-18	19.56	19.81	19.56	19.62	+0.77%	781,000
2025-12-17	18.93	19.55	18.90	19.47	+2.37%	898,700
2025-12-16	19.14	19.46	18.97	19.02	+0.16%	878,700
2025-12-15	19.01	19.20	18.86	18.99	+0.48%	1,042,400
2025-12-12	18.99	19.15	18.82	18.90	-0.26%	838,800
2025-12-11	18.66	18.98	18.48	18.95	+1.94%	896,300
2025-12-10	18.78	18.94	18.56	18.59	-1.01%	1,323,900
2025-12-09	18.70	18.94	18.48	18.78	+1.08%	885,200
2025-12-08	18.64	18.87	18.50	18.58	-0.32%	985,000
2025-12-05	18.70	18.94	18.55	18.64	+0.16%	785,000
2025-12-04	18.56	18.71	18.46	18.61	+0.05%	735,900
2025-12-03	18.27	18.65	18.19	18.60	+1.75%	878,500
2025-12-02	18.12	18.41	17.96	18.28	+1.95%	884,400
2025-12-01	17.90	18.25	17.87	17.93	-0.66%	816,100
2025-11-28	17.84	18.12	17.84	18.05	+0.95%	492,900
2025-11-26	17.77	18.10	17.77	17.88	+0.90%	1,405,600
2025-11-25	17.44	17.84	17.40	17.72	+2.19%	933,600
2025-11-24	17.03	17.43	17.00	17.34	+1.58%	1,231,700
2025-11-21	16.79	17.28	16.76	17.07	+2.15%	948,500
2025-11-20	16.77	17.20	16.61	16.71	-0.30%	1,141,200
2025-11-19	16.10	17.58	16.08	16.76	+3.91%	2,170,400
2025-11-18	16.13	16.34	15.95	16.13	-0.55%	1,031,700
2025-11-17	17.10	17.18	16.17	16.22	-5.64%	1,145,100
2025-11-14	16.85	17.33	16.75	17.19	+2.63%	1,185,500
2025-11-13	17.01	17.13	16.71	16.75	-1.93%	1,279,300
2025-11-12	17.21	17.44	17.05	17.08	-0.87%	1,299,400
2025-11-11	17.34	17.47	17.01	17.23	-1.26%	1,325,100
2025-11-10	17.59	18.31	17.44	17.45	+2.95%	1,821,800
2025-11-07	16.70	16.96	16.28	16.95	+0.95%	1,922,600
2025-11-06	17.08	18.11	16.02	16.79	-9.92%	2,642,800
2025-11-05	18.39	19.01	18.24	18.64	+1.14%	1,100,800
2025-11-04	18.82	18.84	18.31	18.43	-2.23%	553,100
2025-11-03	18.49	19.10	18.21	18.85	+1.73%	925,400
2025-10-31	18.35	18.66	18.22	18.53	+1.15%	1,145,700
2025-10-30	18.57	18.70	18.20	18.32	-1.82%	1,018,600
2025-10-29	18.16	19.32	17.99	18.66	+1.58%	1,108,500
2025-10-28	18.50	18.53	18.25	18.37	-1.02%	562,600
2025-10-27	18.80	18.86	18.52	18.56	-1.17%	480,800
2025-10-24	18.94	18.94	18.57	18.78	+0.32%	458,400
2025-10-23	18.49	18.91	18.39	18.72	+1.52%	643,400
2025-10-22	18.30	18.60	18.23	18.44	+0.93%	791,600
2025-10-21	18.03	18.49	17.97	18.27	+1.39%	395,000
2025-10-20	18.00	18.13	17.76	18.02	+0.33%	508,000

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jun (+19.68%). Schwächster Monat: Okt (-9.83%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-4.21%
Feb-5.37%
Mär+7.78%
Apr+8.43%
Mai-0.61%
Jun+19.68%
Jul-4.21%
Aug+6.53%
Sep-0.12%
Okt-9.83%
Nov-4.24%
Dez+6.58%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von CoreCivic Inc (CXW)?

30.67 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von CXW?

36.55 im Hoch und 15.74 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von CoreCivic Inc?

Historisch war der stärkste Kalendermonat von CXW der Jun (Durchschnitt +19.68%), der schwächste der Okt (Durchschnitt -9.83%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.