The GEO Group Inc.
[WKN: A11662 | ISIN: US36162J1060]
Aktienkurse
14,180$ -1,87%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid: Ask:

Aktienkurse zur The GEO Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 14,30 14,30 13,59 14,18 -1,87% 5.526.997,00
01.11.2024 15,30 15,46 14,41 14,45 -4,81% 3.452.739,00
31.10.2024 15,91 15,91 15,11 15,18 -4,59% 2.925.354,00
30.10.2024 16,20 16,47 15,85 15,91 -2,27% 2.251.910,00
29.10.2024 16,32 16,38 15,95 16,28 0,25% 1.470.549,00
28.10.2024 15,60 16,37 15,59 16,24 6,91% 3.551.648,00
25.10.2024 15,27 15,50 15,17 15,19 -0,39% 1.235.671,00
24.10.2024 15,40 15,52 15,25 15,25 -0,26% 1.102.447,00
23.10.2024 15,43 15,90 15,09 15,29 -1,67% 2.207.264,00
22.10.2024 15,03 15,64 15,02 15,55 2,64% 1.731.938,00
21.10.2024 15,24 15,40 15,03 15,15 -0,33% 1.342.954,00
18.10.2024 15,19 15,26 14,85 15,20 0,33% 1.487.780,00
17.10.2024 15,28 15,55 14,95 15,15 -0,26% 2.648.894,00
16.10.2024 14,99 15,66 14,94 15,19 1,33% 2.846.240,00
15.10.2024 14,85 15,16 14,62 14,99 1,63% 2.399.370,00
14.10.2024 14,05 14,81 14,05 14,75 5,96% 2.205.581,00
11.10.2024 13,83 14,16 13,75 13,92 0,43% 1.652.315,00
10.10.2024 13,52 13,94 13,36 13,86 1,76% 2.713.531,00
09.10.2024 13,72 13,85 13,54 13,62 -0,95% 1.707.858,00
08.10.2024 13,74 14,00 13,55 13,75 0,22% 1.589.437,00
07.10.2024 13,39 13,81 13,23 13,72 2,31% 1.620.924,00
04.10.2024 13,50 13,52 13,20 13,41 0,68% 1.445.169,00
03.10.2024 12,95 13,43 12,86 13,32 2,15% 1.884.247,00
02.10.2024 12,81 13,08 12,80 13,04 1,64% 1.254.112,00
01.10.2024 12,75 13,00 12,54 12,83 -0,16% 1.310.755,00
30.09.2024 12,62 13,36 12,62 12,85 1,10% 2.770.039,00
27.09.2024 12,85 12,94 12,58 12,71 0,00% 1.516.125,00
26.09.2024 12,60 12,85 12,55 12,71 2,25% 1.573.187,00
25.09.2024 12,70 12,81 12,41 12,43 -1,97% 1.042.028,00
24.09.2024 12,66 12,85 12,65 12,68 0,48% 1.240.627,00
23.09.2024 12,48 12,69 12,39 12,62 2,02% 1.603.871,00
20.09.2024 12,38 12,67 12,29 12,37 -0,96% 3.113.874,00
19.09.2024 13,01 13,01 12,41 12,49 -0,16% 2.253.189,00
18.09.2024 12,90 13,00 12,50 12,51 -2,57% 1.551.731,00
17.09.2024 13,26 13,28 12,80 12,84 -2,13% 1.688.333,00
16.09.2024 13,01 13,29 12,98 13,12 1,23% 1.308.158,00
13.09.2024 12,65 12,97 12,42 12,96 2,78% 1.562.356,00
12.09.2024 12,61 12,83 12,53 12,61 0,48% 1.340.094,00
11.09.2024 12,51 12,73 11,75 12,55 -6,83% 5.039.746,00
10.09.2024 13,52 13,59 13,21 13,47 0,15% 2.200.042,00
09.09.2024 13,40 13,72 13,09 13,45 2,44% 3.382.541,00
06.09.2024 13,17 13,33 12,98 13,13 -0,76% 1.512.888,00
05.09.2024 13,09 13,44 12,97 13,23 1,22% 1.417.986,00
04.09.2024 13,17 13,24 12,87 13,07 -1,06% 1.540.707,00
03.09.2024 13,68 13,74 13,08 13,21 -4,76% 1.683.220,00
30.08.2024 13,67 13,87 13,60 13,87 2,36% 1.599.292,00
29.08.2024 13,62 13,69 13,34 13,55 -0,07% 1.291.756,00
28.08.2024 13,30 13,60 13,26 13,56 1,95% 1.141.079,00
27.08.2024 13,53 13,60 13,28 13,30 -2,56% 1.442.606,00
26.08.2024 14,16 14,23 13,62 13,65 -4,01% 1.767.029,00
23.08.2024 13,74 14,25 13,66 14,22 3,80% 1.462.787,00
22.08.2024 13,73 13,94 13,59 13,70 -0,22% 1.222.207,00
21.08.2024 13,45 13,97 13,43 13,73 2,31% 2.228.986,00
20.08.2024 13,17 13,58 13,14 13,42 1,51% 1.760.780,00
19.08.2024 13,07 13,27 12,92 13,22 1,54% 1.232.666,00
16.08.2024 13,07 13,28 12,93 13,02 -0,69% 1.072.975,00
15.08.2024 13,27 13,32 12,69 13,11 0,23% 2.262.191,00
14.08.2024 13,01 13,35 12,77 13,08 6,26% 2.991.030,00
13.08.2024 12,71 12,76 12,20 12,31 -2,99% 1.765.860,00
12.08.2024 12,26 12,79 12,18 12,69 3,85% 2.924.224,00
09.08.2024 12,45 12,56 12,05 12,22 -1,93% 2.474.093,00
08.08.2024 12,34 12,53 12,11 12,46 2,81% 2.351.508,00
07.08.2024 13,00 13,07 11,83 12,12 -5,53% 5.734.897,00
06.08.2024 12,53 13,12 12,50 12,83 2,39% 2.530.505,00
05.08.2024 12,31 12,84 12,01 12,53 -5,36% 4.617.876,00
02.08.2024 13,41 13,65 13,14 13,24 -3,85% 2.386.655,00
01.08.2024 14,45 14,47 13,74 13,77 -5,03% 3.042.630,00
31.07.2024 14,71 14,79 14,31 14,50 0,21% 2.384.071,00
30.07.2024 15,21 15,30 14,30 14,47 -3,92% 2.917.540,00
29.07.2024 15,80 15,84 15,02 15,06 -3,95% 2.395.565,00
26.07.2024 15,61 15,86 15,56 15,68 2,02% 1.454.886,00
25.07.2024 15,65 15,80 15,30 15,37 -1,54% 1.935.772,00
24.07.2024 16,20 16,42 15,54 15,61 -5,11% 2.098.201,00
23.07.2024 16,14 16,48 16,01 16,45 1,54% 1.672.679,00
22.07.2024 15,84 16,47 15,76 16,20 -0,86% 2.513.460,00
19.07.2024 16,68 16,81 16,30 16,34 -2,21% 2.454.655,00
18.07.2024 17,17 17,41 16,50 16,71 -2,96% 2.402.325,00
17.07.2024 17,49 18,05 17,15 17,22 -4,12% 4.139.318,00
16.07.2024 17,49 18,01 17,34 17,96 3,04% 3.095.202,00
15.07.2024 17,55 17,80 17,11 17,43 9,35% 6.974.999,00
12.07.2024 15,70 16,31 15,64 15,94 2,38% 2.458.971,00
11.07.2024 15,42 15,66 14,92 15,57 3,04% 2.183.124,00
10.07.2024 15,07 15,45 14,98 15,11 0,94% 1.765.970,00
09.07.2024 15,06 15,10 14,86 14,97 -0,60% 1.636.077,00
08.07.2024 14,89 15,08 14,72 15,06 1,55% 1.544.716,00
05.07.2024 14,80 15,01 14,58 14,83 -1,07% 1.773.132,00
03.07.2024 15,29 15,37 14,67 14,99 -1,96% 1.832.012,00
02.07.2024 15,04 15,45 14,87 15,29 1,73% 2.786.465,00
01.07.2024 14,40 15,57 14,15 15,03 4,67% 4.517.883,00
28.06.2024 14,27 14,50 13,96 14,36 6,29% 5.594.635,00
27.06.2024 13,08 13,60 13,07 13,51 1,89% 1.862.694,00
26.06.2024 13,33 14,03 13,18 13,26 -0,53% 3.933.841,00
25.06.2024 12,85 13,34 12,77 13,33 3,82% 1.731.115,00
24.06.2024 12,66 12,94 12,55 12,84 2,23% 1.499.577,00
21.06.2024 12,69 12,77 12,51 12,56 -0,87% 4.015.929,00
20.06.2024 12,80 12,94 12,64 12,67 -1,40% 1.885.449,00
18.06.2024 13,10 13,21 12,80 12,85 -1,91% 1.288.166,00
17.06.2024 13,01 13,10 12,74 13,10 0,38% 1.565.120,00
14.06.2024 13,05 13,37 13,00 13,05 -0,46% 1.567.232,00
13.06.2024 12,75 13,19 12,73 13,11 2,42% 1.584.394,00