12,960$
2,78%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 13,63 | 13,70 | 12,74 | 12,80 | -4,76% | 2.937.832,00 |
| 11.06.2024 | 13,40 | 13,48 | 12,77 | 13,44 | -1,75% | 3.642.284,00 |
| 10.06.2024 | 14,20 | 14,20 | 13,64 | 13,68 | -0,80% | 1.823.095,00 |
| 07.06.2024 | 13,92 | 13,92 | 13,72 | 13,79 | -1,01% | 1.110.264,00 |
| 06.06.2024 | 14,03 | 14,36 | 13,90 | 13,93 | -2,11% | 1.562.073,00 |
| 05.06.2024 | 14,98 | 15,06 | 14,21 | 14,23 | -5,70% | 2.999.549,00 |
| 04.06.2024 | 14,99 | 15,40 | 14,92 | 15,09 | 0,80% | 2.856.128,00 |
| 03.06.2024 | 14,63 | 15,36 | 14,63 | 14,97 | 2,96% | 3.617.107,00 |
| 31.05.2024 | 14,14 | 14,55 | 14,11 | 14,54 | 2,83% | 1.764.732,00 |
| 30.05.2024 | 13,78 | 14,29 | 13,78 | 14,14 | 3,36% | 2.107.945,00 |
| 29.05.2024 | 13,78 | 13,87 | 13,60 | 13,68 | -1,58% | 1.222.020,00 |
| 28.05.2024 | 14,02 | 14,08 | 13,72 | 13,90 | -0,14% | 1.418.786,00 |
| 24.05.2024 | 13,70 | 14,00 | 13,65 | 13,92 | 0,22% | 1.203.227,00 |
| 23.05.2024 | 14,28 | 14,28 | 13,71 | 13,89 | -2,18% | 1.526.181,00 |
| 22.05.2024 | 13,83 | 14,23 | 13,83 | 14,20 | 2,60% | 2.282.066,00 |
| 21.05.2024 | 13,58 | 13,88 | 13,50 | 13,84 | 1,91% | 1.677.920,00 |
| 20.05.2024 | 13,48 | 13,67 | 13,42 | 13,58 | 1,19% | 1.924.868,00 |
| 17.05.2024 | 13,29 | 13,57 | 13,24 | 13,42 | 1,44% | 2.289.855,00 |
| 16.05.2024 | 12,72 | 13,56 | 12,70 | 13,23 | 4,09% | 3.066.734,00 |
| 15.05.2024 | 13,10 | 13,16 | 12,52 | 12,71 | -3,12% | 3.908.831,00 |
| 14.05.2024 | 13,14 | 13,24 | 12,96 | 13,12 | 0,31% | 3.017.090,00 |
| 13.05.2024 | 13,47 | 13,56 | 12,91 | 13,08 | -2,97% | 2.981.558,00 |
| 10.05.2024 | 13,63 | 13,64 | 13,43 | 13,48 | -1,10% | 2.343.458,00 |
| 09.05.2024 | 13,67 | 13,83 | 13,41 | 13,63 | 0,22% | 2.572.924,00 |
| 08.05.2024 | 13,44 | 13,66 | 13,18 | 13,60 | -0,22% | 2.492.750,00 |
| 07.05.2024 | 13,66 | 13,97 | 12,92 | 13,63 | -5,54% | 5.861.360,00 |
| 06.05.2024 | 14,66 | 14,71 | 14,21 | 14,43 | -1,50% | 2.856.683,00 |
| 03.05.2024 | 15,07 | 15,14 | 14,61 | 14,65 | -2,20% | 1.486.748,00 |
| 02.05.2024 | 14,90 | 15,08 | 14,86 | 14,98 | 1,63% | 1.562.820,00 |
| 01.05.2024 | 14,83 | 15,07 | 14,73 | 14,74 | -0,81% | 1.794.921,00 |
| 30.04.2024 | 14,98 | 15,12 | 14,85 | 14,86 | -1,13% | 1.593.050,00 |
| 29.04.2024 | 14,94 | 15,14 | 14,90 | 15,03 | 1,08% | 1.643.272,00 |
| 26.04.2024 | 14,81 | 14,97 | 14,77 | 14,87 | 0,54% | 1.278.721,00 |
| 25.04.2024 | 14,72 | 14,84 | 14,57 | 14,79 | -1,86% | 2.229.668,00 |
| 24.04.2024 | 15,19 | 15,19 | 14,94 | 15,07 | 0,53% | 1.406.754,00 |
| 23.04.2024 | 14,80 | 15,25 | 14,80 | 14,99 | 0,87% | 2.433.760,00 |