28,680$
3,13%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,00 | 29,57 | 28,44 | 28,68 | 3,13% | 2.511.110,00 |
| 20.11.2024 | 28,34 | 28,60 | 27,22 | 27,81 | -2,08% | 2.371.397,00 |
| 19.11.2024 | 25,36 | 28,58 | 25,36 | 28,40 | 7,66% | 3.988.374,00 |
| 18.11.2024 | 26,28 | 26,98 | 25,74 | 26,38 | -0,83% | 2.781.791,00 |
| 15.11.2024 | 26,20 | 27,54 | 25,91 | 26,60 | 1,92% | 4.790.304,00 |
| 14.11.2024 | 26,04 | 27,00 | 25,73 | 26,10 | 2,47% | 4.571.455,00 |
| 13.11.2024 | 25,29 | 26,59 | 24,91 | 25,47 | 1,68% | 5.110.279,00 |
| 12.11.2024 | 26,12 | 26,20 | 24,31 | 25,05 | -5,40% | 6.078.426,00 |
| 11.11.2024 | 27,00 | 27,88 | 26,18 | 26,48 | 4,42% | 9.194.765,00 |
| 08.11.2024 | 24,96 | 25,88 | 24,17 | 25,36 | 3,81% | 8.092.434,00 |
| 07.11.2024 | 20,10 | 24,58 | 20,00 | 24,43 | 13,63% | 14.438.053,00 |
| 06.11.2024 | 19,34 | 21,54 | 19,06 | 21,50 | 42,10% | 20.126.340,00 |
| 05.11.2024 | 14,52 | 15,27 | 14,47 | 15,13 | 6,70% | 5.421.594,00 |
| 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 |