23,520$
1,77%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 23,08 | 23,82 | 23,08 | 23,52 | 1,77% | 1.293.358,00 |
| 21.05.2026 | 23,03 | 23,78 | 22,99 | 23,11 | -0,52% | 1.459.663,00 |
| 20.05.2026 | 22,86 | 23,25 | 22,56 | 23,23 | 1,84% | 1.437.288,00 |
| 19.05.2026 | 22,72 | 23,08 | 22,53 | 22,81 | -0,13% | 1.280.750,00 |
| 18.05.2026 | 22,92 | 23,22 | 22,73 | 22,84 | -0,35% | 1.493.209,00 |
| 15.05.2026 | 23,20 | 23,39 | 22,59 | 22,92 | -2,01% | 1.503.641,00 |
| 14.05.2026 | 22,85 | 23,43 | 22,85 | 23,39 | 3,27% | 1.563.885,00 |
| 13.05.2026 | 21,59 | 22,70 | 21,31 | 22,65 | 5,79% | 2.117.491,00 |
| 12.05.2026 | 21,26 | 21,53 | 20,87 | 21,41 | 0,00% | 1.743.641,00 |
| 11.05.2026 | 21,68 | 21,78 | 21,27 | 21,41 | -1,61% | 1.511.659,00 |
| 08.05.2026 | 21,20 | 22,17 | 20,83 | 21,76 | 2,54% | 2.886.691,00 |
| 07.05.2026 | 22,13 | 22,31 | 20,69 | 21,22 | -4,41% | 2.873.809,00 |
| 06.05.2026 | 21,20 | 23,19 | 20,03 | 22,20 | 20,92% | 5.371.594,00 |
| 05.05.2026 | 18,65 | 18,88 | 18,36 | 18,36 | -1,18% | 1.729.288,00 |
| 04.05.2026 | 18,67 | 18,80 | 18,30 | 18,58 | -0,91% | 1.452.887,00 |
| 01.05.2026 | 18,66 | 18,85 | 18,24 | 18,75 | 1,30% | 1.389.228,00 |
| 30.04.2026 | 18,94 | 19,10 | 18,43 | 18,51 | -2,32% | 1.626.690,00 |
| 29.04.2026 | 18,84 | 19,20 | 18,70 | 18,95 | 0,69% | 1.233.843,00 |
| 28.04.2026 | 18,79 | 18,99 | 18,46 | 18,82 | 0,80% | 993.966,00 |
| 27.04.2026 | 18,74 | 19,14 | 18,59 | 18,67 | -0,85% | 970.938,00 |
| 24.04.2026 | 18,49 | 19,06 | 18,49 | 18,83 | 1,89% | 788.274,00 |
| 23.04.2026 | 18,91 | 19,07 | 18,37 | 18,48 | -2,27% | 1.299.645,00 |
| 22.04.2026 | 19,17 | 19,33 | 18,80 | 18,91 | -0,63% | 1.933.789,00 |
| 21.04.2026 | 18,87 | 19,29 | 18,83 | 19,03 | 1,28% | 2.436.226,00 |
| 20.04.2026 | 18,53 | 18,84 | 18,42 | 18,79 | 1,02% | 1.361.034,00 |
| 17.04.2026 | 18,31 | 18,86 | 18,16 | 18,60 | 2,42% | 2.597.630,00 |
| 16.04.2026 | 17,63 | 18,31 | 17,54 | 18,16 | 3,18% | 1.663.473,00 |
| 15.04.2026 | 18,04 | 18,04 | 17,57 | 17,60 | -1,68% | 1.269.572,00 |
| 14.04.2026 | 17,85 | 18,18 | 17,61 | 17,90 | 1,07% | 1.272.755,00 |
| 13.04.2026 | 17,53 | 17,85 | 17,23 | 17,71 | 1,03% | 1.391.408,00 |
| 10.04.2026 | 17,98 | 17,98 | 17,38 | 17,53 | -1,96% | 1.030.464,00 |
| 09.04.2026 | 17,71 | 18,08 | 17,61 | 17,88 | 0,51% | 957.562,00 |
| 08.04.2026 | 17,93 | 18,21 | 17,46 | 17,79 | 1,14% | 1.772.624,00 |
| 07.04.2026 | 17,76 | 18,03 | 17,33 | 17,59 | -1,01% | 1.917.065,00 |
| 06.04.2026 | 18,42 | 18,63 | 17,71 | 17,77 | -3,53% | 1.559.833,00 |
| 02.04.2026 | 17,08 | 18,43 | 17,05 | 18,42 | 6,29% | 1.960.400,00 |
| 01.04.2026 | 16,83 | 17,65 | 16,58 | 17,33 | 3,09% | 1.729.650,00 |
| 31.03.2026 | 16,51 | 17,03 | 16,44 | 16,81 | 3,00% | 2.116.148,00 |
| 30.03.2026 | 16,89 | 17,01 | 16,20 | 16,32 | -2,33% | 1.630.901,00 |
| 27.03.2026 | 17,22 | 17,32 | 16,70 | 16,71 | -3,47% | 1.380.978,00 |
| 26.03.2026 | 17,44 | 17,54 | 17,10 | 17,31 | -1,09% | 1.408.094,00 |
| 25.03.2026 | 17,06 | 17,73 | 17,00 | 17,50 | 3,31% | 1.608.558,00 |
| 24.03.2026 | 16,83 | 17,35 | 16,74 | 16,94 | -0,35% | 2.355.285,00 |
| 23.03.2026 | 16,77 | 17,28 | 16,57 | 17,00 | 3,47% | 2.501.102,00 |
| 20.03.2026 | 16,59 | 16,68 | 16,20 | 16,43 | 0,31% | 5.216.917,00 |
| 19.03.2026 | 16,67 | 16,79 | 16,22 | 16,38 | -2,15% | 2.371.615,00 |
| 18.03.2026 | 16,21 | 17,20 | 16,10 | 16,74 | 2,83% | 4.341.815,00 |
| 17.03.2026 | 15,37 | 16,32 | 15,37 | 16,28 | 5,92% | 2.878.675,00 |
| 16.03.2026 | 14,64 | 15,47 | 14,47 | 15,37 | 5,64% | 2.474.304,00 |
| 13.03.2026 | 14,15 | 14,63 | 13,81 | 14,55 | 3,19% | 1.593.914,00 |
| 12.03.2026 | 13,99 | 14,53 | 13,91 | 14,10 | 0,00% | 2.055.846,00 |
| 11.03.2026 | 14,11 | 14,43 | 13,82 | 14,10 | 0,14% | 2.351.444,00 |
| 10.03.2026 | 13,64 | 14,47 | 13,28 | 14,08 | 2,33% | 2.867.126,00 |
| 09.03.2026 | 14,07 | 14,31 | 13,67 | 13,76 | -4,11% | 2.553.271,00 |
| 06.03.2026 | 14,44 | 14,72 | 14,03 | 14,35 | -3,82% | 7.614.233,00 |
| 05.03.2026 | 14,99 | 15,15 | 14,33 | 14,92 | -0,86% | 3.405.755,00 |
| 04.03.2026 | 15,19 | 15,54 | 15,00 | 15,05 | -0,07% | 2.663.770,00 |
| 03.03.2026 | 14,85 | 15,10 | 14,64 | 15,06 | -1,50% | 2.405.909,00 |
| 02.03.2026 | 14,95 | 15,47 | 14,83 | 15,29 | 1,66% | 1.738.606,00 |
| 27.02.2026 | 14,25 | 15,14 | 14,01 | 15,04 | 3,51% | 3.135.640,00 |
| 26.02.2026 | 14,57 | 14,84 | 14,22 | 14,53 | -1,29% | 2.613.015,00 |
| 25.02.2026 | 13,90 | 14,79 | 13,80 | 14,72 | 6,59% | 2.486.049,00 |
| 24.02.2026 | 13,25 | 13,91 | 13,16 | 13,81 | 3,76% | 2.474.386,00 |
| 23.02.2026 | 13,08 | 13,37 | 12,80 | 13,31 | 0,38% | 3.292.302,00 |
| 20.02.2026 | 14,70 | 14,75 | 12,51 | 13,26 | -13,45% | 11.192.394,00 |
| 19.02.2026 | 14,64 | 15,33 | 14,52 | 15,32 | 4,64% | 1.746.036,00 |
| 18.02.2026 | 14,52 | 14,89 | 14,37 | 14,64 | 0,41% | 1.843.114,00 |
| 17.02.2026 | 14,31 | 14,72 | 14,05 | 14,58 | 2,60% | 2.514.693,00 |
| 13.02.2026 | 13,51 | 14,62 | 13,48 | 14,21 | 5,49% | 4.322.698,00 |
| 12.02.2026 | 14,61 | 14,87 | 12,81 | 13,47 | -14,91% | 7.369.948,00 |
| 11.02.2026 | 16,14 | 16,49 | 15,65 | 15,83 | -1,74% | 1.477.479,00 |
| 10.02.2026 | 16,08 | 16,37 | 16,04 | 16,11 | 0,25% | 1.436.930,00 |
| 09.02.2026 | 15,92 | 16,11 | 15,56 | 16,07 | 1,07% | 815.251,00 |
| 06.02.2026 | 15,62 | 16,10 | 15,54 | 15,90 | 2,71% | 1.451.292,00 |
| 05.02.2026 | 15,53 | 16,00 | 15,30 | 15,48 | -1,28% | 1.271.332,00 |
| 04.02.2026 | 15,73 | 15,80 | 15,42 | 15,68 | -0,44% | 969.216,00 |
| 03.02.2026 | 15,83 | 15,87 | 15,42 | 15,75 | -0,57% | 1.233.159,00 |
| 02.02.2026 | 15,95 | 16,10 | 15,66 | 15,84 | -0,88% | 1.254.037,00 |
| 30.01.2026 | 16,35 | 16,36 | 15,62 | 15,98 | -2,20% | 1.774.671,00 |
| 29.01.2026 | 16,00 | 16,57 | 15,66 | 16,34 | 1,81% | 2.535.201,00 |
| 28.01.2026 | 16,37 | 16,44 | 15,98 | 16,05 | -1,95% | 1.962.054,00 |
| 27.01.2026 | 16,81 | 16,83 | 16,30 | 16,37 | -2,68% | 2.221.542,00 |
| 26.01.2026 | 18,05 | 18,32 | 16,30 | 16,82 | -9,42% | 4.438.353,00 |
| 22.01.2026 | 18,07 | 18,74 | 18,02 | 18,57 | 3,80% | 1.896.414,00 |
| 21.01.2026 | 17,78 | 17,97 | 17,47 | 17,89 | 0,79% | 975.937,00 |
| 20.01.2026 | 17,42 | 18,30 | 17,09 | 17,75 | 0,91% | 1.391.449,00 |
| 16.01.2026 | 17,37 | 17,66 | 17,25 | 17,59 | 0,57% | 1.118.925,00 |
| 15.01.2026 | 17,30 | 17,75 | 17,04 | 17,49 | 1,39% | 1.325.028,00 |
| 14.01.2026 | 17,08 | 17,44 | 16,81 | 17,25 | 0,52% | 1.345.176,00 |
| 13.01.2026 | 17,28 | 17,43 | 17,11 | 17,16 | -1,15% | 1.217.539,00 |
| 12.01.2026 | 17,50 | 17,72 | 17,24 | 17,36 | -0,80% | 1.894.046,00 |
| 09.01.2026 | 16,89 | 17,73 | 16,85 | 17,50 | 4,54% | 2.075.078,00 |
| 08.01.2026 | 16,17 | 16,82 | 16,04 | 16,74 | 3,40% | 1.609.404,00 |
| 07.01.2026 | 16,10 | 16,25 | 15,74 | 16,19 | 0,43% | 1.459.067,00 |
| 06.01.2026 | 16,42 | 16,48 | 15,60 | 16,12 | -2,83% | 1.810.844,00 |
| 05.01.2026 | 15,93 | 16,83 | 15,87 | 16,59 | 4,14% | 1.446.449,00 |
| 02.01.2026 | 16,02 | 16,11 | 15,76 | 15,93 | -1,18% | 1.541.357,00 |
| 31.12.2025 | 16,12 | 16,36 | 15,97 | 16,12 | 0,50% | 1.662.530,00 |
| 30.12.2025 | 16,45 | 16,52 | 16,00 | 16,04 | -2,79% | 1.329.512,00 |
| 29.12.2025 | 16,26 | 16,53 | 16,19 | 16,50 | 1,16% | 924.604,00 |