28,875€
0,50%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28,75 | 28,80 | 28,75 | 28,76 | 0,09% | - |
| 13.10.2026 | 28,32 | 28,80 | 27,98 | 28,73 | 0,88% | - |
| 12.10.2026 | 27,85 | 28,95 | 27,81 | 28,48 | 2,45% | 565,00 |
| 09.10.2026 | 27,56 | 28,00 | 27,30 | 27,80 | 0,74% | 12,00 |
| 08.10.2026 | 27,28 | 27,66 | 26,39 | 27,60 | 1,08% | 320,00 |
| 07.10.2026 | 26,70 | 27,71 | 26,44 | 27,30 | 2,75% | 7.500,00 |
| 06.10.2026 | 28,86 | 28,98 | 26,31 | 26,57 | -7,82% | 2.530,00 |
| 05.10.2026 | 28,03 | 29,63 | 27,90 | 28,83 | 3,50% | 3.017,00 |
| 02.10.2026 | 27,40 | 28,35 | 27,36 | 27,85 | 1,64% | 368,00 |
| 01.10.2026 | 27,01 | 27,98 | 26,80 | 27,40 | 1,86% | 7.273,00 |
| 30.09.2026 | 27,32 | 27,42 | 26,73 | 26,90 | -1,43% | 66,00 |
| 29.09.2026 | 26,56 | 27,45 | 26,56 | 27,29 | 2,61% | 3.345,00 |
| 28.09.2026 | 27,44 | 27,85 | 26,03 | 26,60 | -2,97% | - |
| 25.09.2026 | 28,10 | 28,16 | 26,71 | 27,41 | -2,40% | 850,00 |
| 24.09.2026 | 26,83 | 28,12 | 26,74 | 28,09 | 4,48% | - |
| 23.09.2026 | 26,05 | 27,43 | 25,60 | 26,88 | 3,42% | 5.680,00 |
| 22.09.2026 | 26,39 | 26,85 | 25,58 | 25,99 | -1,48% | 1.670,00 |
| 21.09.2026 | 27,73 | 27,91 | 26,13 | 26,38 | -4,47% | 310,00 |
| 18.09.2026 | 28,06 | 28,22 | 27,25 | 27,62 | -1,36% | 6.468,00 |
| 17.09.2026 | 27,47 | 28,10 | 27,42 | 28,00 | 2,04% | - |
| 16.09.2026 | 27,13 | 27,70 | 26,90 | 27,44 | 1,25% | - |
| 15.09.2026 | 26,68 | 27,46 | 26,48 | 27,10 | 1,38% | 322,00 |
| 14.09.2026 | 27,15 | 27,41 | 26,54 | 26,73 | -1,57% | 14,00 |
| 11.09.2026 | 27,06 | 27,55 | 26,89 | 27,15 | 0,39% | - |
| 10.09.2026 | 27,27 | 27,30 | 26,79 | 27,05 | -0,48% | 18,00 |
| 09.09.2026 | 27,51 | 27,60 | 26,62 | 27,18 | -1,43% | 270,00 |
| 08.09.2026 | 27,38 | 27,58 | 26,54 | 27,57 | 0,95% | 270,00 |
| 07.09.2026 | 27,23 | 27,39 | 27,22 | 27,31 | -0,07% | 28,00 |
| 04.09.2026 | 26,47 | 27,45 | 26,23 | 27,33 | 2,94% | 115,00 |
| 03.09.2026 | 26,32 | 27,26 | 26,29 | 26,55 | 0,64% | 1.436,00 |
| 02.09.2026 | 26,36 | 26,72 | 25,92 | 26,38 | 0,13% | 962,00 |
| 01.09.2026 | 27,46 | 27,48 | 25,92 | 26,35 | -3,80% | 1.970,00 |
| 31.08.2026 | 27,81 | 28,08 | 27,28 | 27,39 | -1,72% | 13,00 |
| 28.08.2026 | 28,02 | 28,43 | 27,85 | 27,87 | -0,45% | - |
| 27.08.2026 | 28,15 | 28,22 | 27,40 | 27,99 | -0,50% | 4.500,00 |
| 26.08.2026 | 27,57 | 28,36 | 27,36 | 28,13 | 2,12% | 1.400,00 |
| 25.08.2026 | 27,72 | 28,07 | 27,15 | 27,55 | -0,24% | 546,00 |
| 24.08.2026 | 28,03 | 28,41 | 27,49 | 27,61 | -1,45% | 2.107,00 |
| 21.08.2026 | 27,15 | 28,17 | 26,66 | 28,02 | 3,13% | 599,00 |
| 20.08.2026 | 26,94 | 27,53 | 26,82 | 27,17 | 3,41% | - |
| 19.08.2026 | 26,70 | 26,77 | 25,76 | 26,27 | 67,15% | - |
| 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 |