32,190$
1,45%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 31,93 | 32,25 | 31,31 | 32,19 | 1,45% | 1.580.469,00 |
| 12.10.2026 | 31,41 | 32,31 | 31,30 | 31,73 | 1,93% | 1.522.237,00 |
| 09.10.2026 | 30,50 | 31,54 | 30,50 | 31,13 | 0,55% | 1.650.148,00 |
| 08.10.2026 | 30,60 | 31,01 | 29,54 | 30,96 | 1,44% | 3.991.408,00 |
| 07.10.2026 | 29,70 | 30,96 | 29,56 | 30,52 | 1,94% | 2.693.825,00 |
| 06.10.2026 | 32,20 | 32,59 | 29,62 | 29,94 | -7,42% | 4.959.170,00 |
| 05.10.2026 | 32,90 | 33,17 | 31,67 | 32,34 | 3,13% | 3.697.781,00 |
| 02.10.2026 | 31,03 | 31,92 | 30,91 | 31,36 | 1,85% | 2.052.643,00 |
| 01.10.2026 | 30,19 | 31,41 | 30,19 | 30,79 | 1,05% | 1.717.947,00 |
| 30.09.2026 | 30,74 | 31,32 | 30,28 | 30,47 | -1,58% | 2.394.470,00 |
| 29.09.2026 | 30,18 | 31,12 | 30,15 | 30,96 | 2,45% | 1.847.842,00 |
| 28.09.2026 | 31,00 | 31,66 | 29,60 | 30,22 | -3,20% | 2.523.565,00 |
| 25.09.2026 | 31,77 | 31,92 | 30,44 | 31,22 | -2,32% | 1.269.826,00 |
| 24.09.2026 | 30,48 | 32,00 | 30,25 | 31,96 | 4,38% | 2.066.429,00 |
| 23.09.2026 | 29,58 | 31,19 | 29,19 | 30,62 | 2,96% | 2.341.026,00 |
| 22.09.2026 | 30,70 | 30,76 | 29,22 | 29,74 | -1,69% | 3.466.339,00 |
| 21.09.2026 | 31,17 | 32,07 | 29,98 | 30,25 | -4,75% | 2.721.056,00 |
| 18.09.2026 | 32,25 | 32,39 | 31,27 | 31,76 | -1,18% | 3.136.333,00 |
| 17.09.2026 | 31,68 | 32,26 | 31,50 | 32,14 | 2,26% | 919.795,00 |
| 16.09.2026 | 30,87 | 31,96 | 30,69 | 31,43 | 0,54% | 1.592.689,00 |
| 15.09.2026 | 30,54 | 31,70 | 30,46 | 31,26 | 1,33% | 1.134.879,00 |
| 14.09.2026 | 31,25 | 31,65 | 30,63 | 30,85 | -2,03% | 1.137.640,00 |
| 11.09.2026 | 31,69 | 32,02 | 31,18 | 31,49 | 0,35% | 823.856,00 |
| 10.09.2026 | 31,37 | 31,71 | 31,11 | 31,38 | -0,73% | 734.170,00 |
| 09.09.2026 | 32,04 | 32,32 | 30,96 | 31,61 | -1,34% | 1.715.654,00 |
| 08.09.2026 | 31,56 | 32,05 | 30,85 | 32,04 | 0,85% | 1.139.345,00 |
| 04.09.2026 | 30,32 | 31,90 | 30,17 | 31,77 | 2,88% | 1.475.943,00 |
| 03.09.2026 | 30,75 | 31,73 | 30,66 | 30,88 | 1,05% | 2.185.539,00 |
| 02.09.2026 | 30,50 | 30,99 | 30,04 | 30,56 | 0,10% | 1.410.440,00 |
| 01.09.2026 | 31,47 | 31,56 | 30,04 | 30,53 | -4,02% | 2.275.991,00 |
| 31.08.2026 | 32,34 | 32,56 | 31,68 | 31,81 | -1,46% | 1.972.211,00 |
| 28.08.2026 | 32,70 | 32,98 | 32,26 | 32,28 | -0,98% | 1.360.879,00 |
| 27.08.2026 | 32,57 | 32,76 | 31,92 | 32,60 | -0,52% | 1.562.017,00 |
| 26.08.2026 | 32,19 | 33,04 | 31,91 | 32,77 | 1,90% | 1.761.311,00 |
| 25.08.2026 | 32,14 | 32,30 | 31,68 | 32,16 | -0,06% | 1.615.827,00 |
| 24.08.2026 | 32,80 | 33,15 | 32,06 | 32,18 | -1,62% | 1.201.923,00 |
| 21.08.2026 | 32,00 | 32,92 | 31,57 | 32,71 | 3,12% | 2.378.098,00 |
| 20.08.2026 | 30,73 | 32,13 | 30,64 | 31,72 | 3,39% | 2.484.851,00 |
| 19.08.2026 | 31,06 | 31,17 | 30,08 | 30,68 | -0,74% | 2.418.064,00 |
| 18.08.2026 | 30,97 | 31,33 | 30,62 | 30,91 | -0,77% | 1.997.035,00 |
| 17.08.2026 | 31,33 | 31,80 | 31,02 | 31,15 | -0,22% | 1.474.871,00 |
| 14.08.2026 | 30,15 | 31,24 | 30,01 | 31,22 | 2,80% | 1.887.899,00 |
| 13.08.2026 | 31,55 | 31,68 | 30,32 | 30,37 | -3,43% | 2.158.799,00 |
| 12.08.2026 | 31,82 | 32,13 | 30,94 | 31,45 | -0,94% | 1.732.476,00 |
| 11.08.2026 | 30,72 | 32,62 | 30,29 | 31,75 | 3,56% | 2.243.929,00 |
| 10.08.2026 | 30,75 | 32,25 | 30,51 | 30,66 | -0,10% | 2.148.567,00 |
| 07.08.2026 | 30,05 | 31,21 | 29,94 | 30,69 | 1,82% | 1.511.158,00 |
| 06.08.2026 | 31,22 | 32,03 | 28,89 | 30,14 | -4,07% | 2.900.550,00 |
| 05.08.2026 | 31,71 | 32,11 | 30,55 | 31,42 | 0,42% | 2.772.657,00 |
| 04.08.2026 | 31,35 | 31,67 | 31,14 | 31,29 | -0,16% | 1.061.511,00 |
| 03.08.2026 | 30,51 | 31,77 | 30,38 | 31,34 | 1,46% | 1.027.206,00 |
| 31.07.2026 | 31,13 | 31,17 | 30,43 | 30,89 | 0,72% | 914.635,00 |
| 30.07.2026 | 30,08 | 30,84 | 29,83 | 30,67 | 2,40% | 1.006.279,00 |
| 29.07.2026 | 31,13 | 31,19 | 29,87 | 29,95 | -2,57% | 1.622.059,00 |
| 28.07.2026 | 31,04 | 31,10 | 30,55 | 30,74 | -0,61% | 919.173,00 |
| 27.07.2026 | 31,10 | 31,20 | 30,43 | 30,93 | 0,03% | 1.262.198,00 |
| 24.07.2026 | 31,33 | 32,02 | 30,57 | 30,92 | -0,48% | 1.475.313,00 |
| 23.07.2026 | 30,81 | 31,24 | 30,43 | 31,07 | -0,86% | 1.361.867,00 |
| 22.07.2026 | 31,22 | 31,61 | 30,85 | 31,34 | 0,35% | 1.074.271,00 |
| 21.07.2026 | 30,99 | 31,48 | 30,53 | 31,23 | 2,06% | 1.394.065,00 |
| 20.07.2026 | 29,49 | 30,85 | 29,49 | 30,60 | 3,87% | 2.134.103,00 |
| 17.07.2026 | 29,27 | 29,53 | 28,99 | 29,46 | -0,54% | 1.991.575,00 |
| 16.07.2026 | 29,87 | 30,24 | 29,43 | 29,62 | -0,67% | 1.638.653,00 |
| 15.07.2026 | 29,75 | 30,08 | 29,40 | 29,82 | 0,13% | 1.606.251,00 |
| 14.07.2026 | 30,40 | 30,50 | 29,76 | 29,78 | -1,52% | 1.042.722,00 |
| 13.07.2026 | 30,65 | 30,94 | 29,78 | 30,24 | -0,75% | 1.215.462,00 |
| 10.07.2026 | 30,04 | 30,47 | 29,75 | 30,47 | 1,36% | 991.402,00 |
| 09.07.2026 | 29,86 | 30,32 | 29,73 | 30,06 | 1,38% | 1.550.248,00 |
| 08.07.2026 | 28,83 | 30,13 | 28,49 | 29,65 | 2,14% | 2.251.645,00 |
| 07.07.2026 | 29,87 | 30,41 | 28,92 | 29,03 | -2,32% | 2.780.261,00 |
| 06.07.2026 | 32,12 | 32,25 | 29,17 | 29,72 | -1,75% | 3.481.938,00 |
| 02.07.2026 | 30,53 | 30,64 | 29,77 | 30,25 | -0,26% | 1.430.682,00 |
| 01.07.2026 | 29,77 | 30,68 | 29,65 | 30,33 | 2,64% | 1.578.656,00 |
| 30.06.2026 | 29,43 | 29,94 | 28,85 | 29,55 | 0,31% | 1.888.165,00 |
| 29.06.2026 | 30,50 | 30,58 | 29,22 | 29,46 | -2,96% | 2.220.826,00 |
| 26.06.2026 | 29,89 | 30,58 | 29,63 | 30,36 | 3,51% | 5.159.829,00 |
| 25.06.2026 | 29,53 | 29,82 | 28,94 | 29,33 | -0,17% | 1.278.362,00 |
| 24.06.2026 | 29,99 | 30,19 | 29,14 | 29,38 | -1,94% | 1.946.743,00 |
| 23.06.2026 | 29,48 | 30,40 | 29,09 | 29,96 | 0,98% | 2.964.430,00 |
| 22.06.2026 | 29,40 | 30,08 | 29,23 | 29,67 | 1,33% | 2.908.155,00 |
| 18.06.2026 | 28,94 | 29,37 | 28,39 | 29,28 | 1,46% | 3.551.482,00 |
| 17.06.2026 | 28,98 | 29,64 | 28,58 | 28,86 | 0,80% | 1.976.888,00 |
| 16.06.2026 | 28,50 | 28,88 | 27,56 | 28,63 | 0,32% | 3.563.536,00 |
| 15.06.2026 | 28,14 | 28,76 | 27,77 | 28,54 | 0,35% | 2.013.470,00 |
| 12.06.2026 | 28,57 | 28,82 | 27,88 | 28,44 | -0,63% | 1.745.632,00 |
| 11.06.2026 | 28,23 | 28,89 | 27,79 | 28,62 | 1,71% | 1.682.673,00 |
| 10.06.2026 | 27,22 | 28,50 | 26,66 | 28,14 | 4,11% | 2.600.413,00 |
| 09.06.2026 | 26,84 | 27,18 | 26,06 | 27,03 | 1,31% | 2.809.704,00 |
| 08.06.2026 | 25,32 | 26,81 | 25,15 | 26,68 | 5,41% | 2.735.829,00 |
| 05.06.2026 | 25,09 | 25,70 | 24,93 | 25,31 | 0,64% | 1.564.621,00 |
| 04.06.2026 | 23,74 | 25,27 | 23,73 | 25,15 | 6,57% | 1.537.215,00 |
| 03.06.2026 | 23,11 | 23,64 | 23,00 | 23,60 | 0,94% | 1.087.002,00 |
| 02.06.2026 | 23,23 | 23,57 | 22,96 | 23,38 | 0,17% | 1.724.549,00 |
| 01.06.2026 | 22,67 | 23,62 | 22,67 | 23,34 | 2,96% | 1.378.142,00 |
| 29.05.2026 | 22,81 | 23,08 | 22,57 | 22,67 | -1,90% | 2.014.414,00 |
| 28.05.2026 | 22,50 | 23,18 | 22,45 | 23,11 | 1,99% | 1.055.493,00 |
| 27.05.2026 | 22,79 | 23,02 | 22,36 | 22,66 | -0,09% | 1.410.838,00 |
| 26.05.2026 | 23,27 | 23,49 | 22,29 | 22,68 | -3,57% | 2.106.024,00 |
| 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 |