20,320€
0,36%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,93 | 16,12 | 15,70 | 15,72 | -1,06% | 32,00 |
| 04.05.2026 | 16,00 | 16,06 | 15,64 | 15,89 | 0,75% | - |
| 30.04.2026 | 16,24 | 16,35 | 15,72 | 15,77 | -2,82% | 886,00 |
| 29.04.2026 | 16,13 | 16,45 | 16,03 | 16,22 | 0,90% | 1.560,00 |
| 28.04.2026 | 15,95 | 16,14 | 15,76 | 16,08 | 0,95% | 203,00 |
| 27.04.2026 | 16,01 | 16,24 | 15,86 | 15,93 | -0,85% | 654,00 |
| 24.04.2026 | 15,85 | 16,26 | 15,76 | 16,07 | 1,64% | - |
| 23.04.2026 | 16,06 | 16,27 | 15,72 | 15,81 | -2,21% | 649,00 |
| 22.04.2026 | 16,30 | 16,48 | 16,06 | 16,16 | -0,35% | 750,00 |
| 21.04.2026 | 15,94 | 16,38 | 15,93 | 16,22 | 1,98% | 228,00 |
| 20.04.2026 | 15,70 | 15,97 | 15,65 | 15,91 | 0,68% | - |
| 17.04.2026 | 15,46 | 16,01 | 15,34 | 15,80 | 2,56% | - |
| 16.04.2026 | 14,92 | 15,54 | 14,90 | 15,40 | 3,33% | - |
| 15.04.2026 | 15,17 | 15,29 | 14,89 | 14,91 | -2,01% | 5.926,00 |
| 14.04.2026 | 15,07 | 15,41 | 15,01 | 15,21 | 0,98% | 80,00 |
| 13.04.2026 | 14,91 | 15,22 | 14,72 | 15,07 | 0,66% | 30,00 |
| 10.04.2026 | 15,33 | 15,33 | 14,81 | 14,97 | -2,13% | 784,00 |
| 09.04.2026 | 15,28 | 15,40 | 15,06 | 15,29 | 0,29% | 1.300,00 |
| 08.04.2026 | 15,40 | 15,57 | 14,92 | 15,25 | 0,45% | 1.031,00 |
| 07.04.2026 | 15,40 | 15,61 | 14,99 | 15,18 | -4,88% | 972,00 |
| 02.04.2026 | 14,85 | 15,98 | 14,74 | 15,96 | 6,66% | 5.056,00 |
| 01.04.2026 | 14,58 | 15,19 | 14,30 | 14,96 | 2,80% | 2.280,00 |
| 31.03.2026 | 14,36 | 14,74 | 14,26 | 14,55 | 2,21% | 26,00 |
| 30.03.2026 | 14,55 | 14,84 | 14,14 | 14,24 | -1,87% | 440,00 |
| 27.03.2026 | 15,04 | 15,07 | 14,43 | 14,51 | -3,45% | 1.850,00 |
| 26.03.2026 | 15,09 | 15,18 | 14,83 | 15,03 | -0,71% | 11.102,00 |
| 25.03.2026 | 14,69 | 15,32 | 14,58 | 15,14 | 3,34% | 5.423,00 |
| 24.03.2026 | 14,57 | 14,97 | 14,47 | 14,65 | 0,34% | 478,00 |
| 23.03.2026 | 14,22 | 14,90 | 14,14 | 14,60 | 2,43% | 11.031,00 |
| 20.03.2026 | 14,14 | 14,44 | 14,03 | 14,25 | 0,37% | 2.742,00 |
| 19.03.2026 | 14,60 | 14,64 | 14,11 | 14,20 | -2,89% | 6.308,00 |
| 18.03.2026 | 14,20 | 14,92 | 13,99 | 14,62 | 3,53% | 3.842,00 |
| 17.03.2026 | 13,33 | 14,15 | 13,29 | 14,12 | 5,78% | 787,00 |
| 16.03.2026 | 13,13 | 13,43 | 12,60 | 13,35 | 4,64% | 845,00 |
| 13.03.2026 | 12,27 | 12,81 | 12,05 | 12,76 | 4,11% | 119,00 |
| 12.03.2026 | 12,16 | 12,61 | 12,06 | 12,26 | 0,67% | 4.600,00 |
| 11.03.2026 | 12,12 | 12,43 | 11,94 | 12,17 | 0,34% | 986,00 |
| 10.03.2026 | 11,81 | 12,41 | 11,43 | 12,13 | 2,68% | 3.054,00 |
| 09.03.2026 | 12,27 | 12,35 | 11,80 | 11,82 | -4,32% | 1.048,00 |
| 06.03.2026 | 12,85 | 12,88 | 12,15 | 12,35 | -3,84% | 376,00 |
| 05.03.2026 | 12,95 | 13,06 | 12,36 | 12,84 | -0,76% | 330,00 |
| 04.03.2026 | 12,94 | 13,33 | 12,89 | 12,94 | -0,18% | 7.730,00 |
| 03.03.2026 | 13,04 | 13,13 | 12,66 | 12,96 | -0,84% | 5.914,00 |
| 02.03.2026 | 12,71 | 13,22 | 12,51 | 13,07 | 2,69% | 10.531,00 |
| 27.02.2026 | 12,30 | 12,80 | 11,90 | 12,73 | 3,57% | 4.960,00 |
| 26.02.2026 | 12,45 | 12,58 | 12,04 | 12,29 | -1,48% | 4.223,00 |
| 25.02.2026 | 11,70 | 12,53 | 11,70 | 12,48 | 6,38% | 1.585,00 |
| 24.02.2026 | 11,32 | 11,80 | 11,25 | 11,73 | 3,83% | 812,00 |
| 23.02.2026 | 11,17 | 11,34 | 10,85 | 11,30 | 0,44% | 1.957,00 |
| 20.02.2026 | 12,83 | 12,86 | 10,65 | 11,25 | -12,62% | 6.599,00 |
| 19.02.2026 | 12,41 | 13,02 | 12,34 | 12,87 | 3,65% | 4.720,00 |
| 18.02.2026 | 12,32 | 12,60 | 12,19 | 12,42 | 0,94% | 14.040,00 |
| 17.02.2026 | 11,97 | 12,42 | 11,91 | 12,30 | 2,59% | 234,00 |
| 16.02.2026 | 11,99 | 12,04 | 11,98 | 11,99 | 0,21% | 2.095,00 |
| 13.02.2026 | 11,31 | 12,32 | 11,31 | 11,97 | 6,61% | 2.886,00 |
| 12.02.2026 | 13,49 | 13,51 | 10,87 | 11,22 | -15,90% | 6.277,00 |
| 11.02.2026 | 13,55 | 13,91 | 13,16 | 13,35 | -1,59% | 585,00 |
| 10.02.2026 | 13,51 | 13,76 | 13,47 | 13,56 | 0,53% | 3.506,00 |
| 09.02.2026 | 13,41 | 13,52 | 13,05 | 13,49 | 0,30% | 180,00 |
| 06.02.2026 | 13,13 | 13,62 | 13,13 | 13,45 | 2,38% | 754,00 |
| 05.02.2026 | 13,30 | 13,56 | 12,98 | 13,14 | -1,39% | 1.256,00 |
| 04.02.2026 | 13,33 | 13,38 | 13,08 | 13,32 | 0,04% | 612,00 |
| 03.02.2026 | 13,44 | 13,46 | 13,05 | 13,32 | -0,92% | 1.709,00 |
| 02.02.2026 | 13,33 | 13,65 | 13,33 | 13,44 | -0,33% | 419,00 |
| 30.01.2026 | 13,64 | 13,72 | 13,17 | 13,48 | -1,15% | - |
| 29.01.2026 | 13,38 | 13,85 | 13,14 | 13,64 | 1,45% | 5.529,00 |
| 28.01.2026 | 13,69 | 13,73 | 13,38 | 13,45 | -1,10% | 678,00 |
| 27.01.2026 | 14,20 | 14,26 | 13,53 | 13,60 | -3,89% | 1.605,00 |
| 26.01.2026 | 14,99 | 15,37 | 13,72 | 14,15 | -9,69% | 16.519,00 |
| 23.01.2026 | 15,85 | 16,01 | 15,60 | 15,66 | -0,85% | 2.040,00 |
| 22.01.2026 | 15,33 | 15,94 | 15,32 | 15,80 | 3,10% | 1.710,00 |
| 21.01.2026 | 15,14 | 15,39 | 14,92 | 15,32 | 1,22% | 4.767,00 |
| 20.01.2026 | 15,02 | 15,60 | 14,59 | 15,14 | 0,22% | - |
| 19.01.2026 | 15,07 | 15,16 | 15,07 | 15,11 | -0,66% | 515,00 |
| 16.01.2026 | 15,12 | 15,27 | 14,89 | 15,21 | 0,86% | 340,00 |
| 15.01.2026 | 14,84 | 15,29 | 14,71 | 15,08 | 1,75% | 3.180,00 |
| 14.01.2026 | 14,70 | 14,96 | 14,42 | 14,82 | 0,58% | 2.492,00 |
| 13.01.2026 | 14,89 | 14,96 | 14,70 | 14,73 | -0,87% | 276,00 |
| 12.01.2026 | 14,88 | 15,17 | 14,80 | 14,86 | -1,16% | 4.844,00 |
| 09.01.2026 | 14,41 | 15,24 | 14,39 | 15,04 | 4,70% | 335,00 |
| 08.01.2026 | 13,81 | 14,42 | 13,59 | 14,36 | 3,47% | 5.447,00 |
| 07.01.2026 | 13,81 | 13,90 | 13,47 | 13,88 | 0,58% | 425,00 |
| 06.01.2026 | 14,14 | 14,18 | 13,34 | 13,80 | -2,44% | 1.497,00 |
| 05.01.2026 | 13,70 | 14,35 | 13,60 | 14,14 | 4,08% | 1.873,00 |
| 02.01.2026 | 13,75 | 14,01 | 13,43 | 13,59 | -3,05% | 1.584,00 |
| 30.12.2025 | 13,99 | 14,02 | 13,99 | 14,02 | 0,01% | - |
| 29.12.2025 | 13,84 | 14,04 | 13,76 | 14,01 | 1,99% | 30.000,00 |
| 23.12.2025 | 14,22 | 14,25 | 13,67 | 13,74 | -3,48% | 19.600,00 |
| 22.12.2025 | 13,69 | 14,37 | 13,55 | 14,24 | 4,29% | 339,00 |
| 19.12.2025 | 14,10 | 14,17 | 13,59 | 13,65 | -3,04% | 1.200,00 |
| 18.12.2025 | 14,13 | 14,53 | 14,06 | 14,08 | -0,54% | 123,00 |
| 17.12.2025 | 14,16 | 14,38 | 14,09 | 14,16 | 0,40% | - |
| 16.12.2025 | 14,13 | 14,51 | 14,00 | 14,10 | -0,51% | 58,00 |
| 15.12.2025 | 14,37 | 14,57 | 14,01 | 14,17 | -1,14% | 14,00 |
| 12.12.2025 | 14,66 | 14,71 | 14,29 | 14,33 | -2,43% | - |
| 11.12.2025 | 14,20 | 14,70 | 14,14 | 14,69 | 2,98% | - |
| 10.12.2025 | 14,32 | 14,52 | 14,23 | 14,27 | -0,34% | 663,00 |
| 09.12.2025 | 14,42 | 14,74 | 14,09 | 14,31 | -0,74% | 260,00 |
| 08.12.2025 | 14,72 | 14,79 | 14,38 | 14,42 | -1,99% | 1.434,00 |
| 05.12.2025 | 14,68 | 14,90 | 14,62 | 14,71 | -0,10% | 147,00 |