22,765€
2,85%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,72 | 23,00 | 22,63 | 22,78 | 2,89% | 130,00 |
| 03.07.2025 | 20,89 | 22,16 | 20,86 | 22,14 | 6,01% | - |
| 02.07.2025 | 20,94 | 21,01 | 20,18 | 20,88 | 0,51% | - |
| 01.07.2025 | 20,43 | 21,24 | 19,82 | 20,78 | 2,24% | - |
| 30.06.2025 | 20,41 | 20,77 | 19,79 | 20,32 | 0,05% | - |
| 27.06.2025 | 20,00 | 20,51 | 19,76 | 20,31 | 1,59% | 485,00 |
| 26.06.2025 | 19,86 | 20,13 | 19,66 | 19,99 | 0,83% | 8,00 |
| 25.06.2025 | 20,05 | 20,35 | 19,80 | 19,83 | -1,02% | - |
| 24.06.2025 | 20,36 | 20,83 | 19,84 | 20,03 | -1,17% | - |
| 23.06.2025 | 20,19 | 20,60 | 19,75 | 20,27 | 0,25% | 50,00 |
| 20.06.2025 | 20,82 | 21,33 | 20,11 | 20,22 | -2,46% | - |
| 19.06.2025 | 21,04 | 21,04 | 20,73 | 20,73 | -1,50% | - |
| 18.06.2025 | 20,94 | 21,18 | 20,65 | 21,05 | 0,26% | - |
| 17.06.2025 | 21,46 | 21,48 | 20,74 | 20,99 | -2,53% | - |
| 16.06.2025 | 21,35 | 21,79 | 21,28 | 21,54 | 0,96% | - |
| 13.06.2025 | 22,72 | 22,89 | 21,25 | 21,33 | -6,92% | - |
| 12.06.2025 | 22,60 | 22,92 | 22,28 | 22,92 | 0,75% | - |
| 11.06.2025 | 23,55 | 23,67 | 22,69 | 22,75 | -3,56% | - |
| 10.06.2025 | 23,59 | 23,82 | 23,06 | 23,59 | -0,38% | - |
| 09.06.2025 | 23,48 | 24,53 | 23,45 | 23,68 | 0,04% | - |
| 06.06.2025 | 22,96 | 23,71 | 22,85 | 23,67 | 3,27% | - |
| 05.06.2025 | 23,47 | 23,72 | 21,96 | 22,92 | -2,51% | - |
| 04.06.2025 | 23,70 | 23,78 | 23,13 | 23,51 | -0,76% | - |
| 03.06.2025 | 23,66 | 23,99 | 23,01 | 23,69 | 0,08% | - |
| 02.06.2025 | 23,80 | 24,45 | 23,35 | 23,67 | -1,05% | - |
| 30.05.2025 | 23,54 | 24,43 | 23,13 | 23,92 | 1,96% | - |
| 29.05.2025 | 24,23 | 24,44 | 23,14 | 23,46 | -1,72% | - |
| 28.05.2025 | 24,27 | 24,63 | 23,52 | 23,87 | -1,75% | - |
| 27.05.2025 | 23,89 | 24,29 | 23,50 | 24,29 | 1,59% | - |
| 26.05.2025 | 23,83 | 23,97 | 23,83 | 23,91 | 1,18% | - |
| 23.05.2025 | 23,90 | 23,95 | 23,27 | 23,63 | -1,58% | - |
| 22.05.2025 | 23,57 | 24,32 | 23,52 | 24,01 | 1,69% | - |
| 21.05.2025 | 23,87 | 24,40 | 23,45 | 23,61 | -1,87% | - |
| 20.05.2025 | 24,44 | 24,75 | 23,84 | 24,06 | -1,80% | - |
| 19.05.2025 | 23,20 | 24,53 | 22,88 | 24,50 | 3,51% | - |
| 16.05.2025 | 23,99 | 24,21 | 23,55 | 23,67 | -1,64% | - |
| 15.05.2025 | 23,46 | 24,62 | 23,39 | 24,07 | 1,82% | 18,00 |
| 14.05.2025 | 23,79 | 23,88 | 23,05 | 23,64 | -0,63% | - |
| 13.05.2025 | 23,49 | 24,27 | 23,30 | 23,79 | 0,83% | - |
| 12.05.2025 | 23,33 | 23,72 | 22,53 | 23,59 | 5,34% | 300,00 |
| 09.05.2025 | 23,40 | 23,41 | 22,36 | 22,40 | -4,38% | 200,00 |
| 08.05.2025 | 24,41 | 24,88 | 23,29 | 23,42 | -3,32% | - |
| 07.05.2025 | 26,69 | 26,74 | 23,92 | 24,23 | -9,13% | 470,00 |
| 06.05.2025 | 27,38 | 27,55 | 26,39 | 26,66 | -3,75% | - |
| 05.05.2025 | 27,79 | 27,94 | 27,35 | 27,70 | -1,11% | 3.860,00 |
| 02.05.2025 | 28,08 | 28,39 | 27,53 | 28,01 | 1,49% | - |
| 30.04.2025 | 27,95 | 28,01 | 26,34 | 27,60 | -0,56% | - |
| 29.04.2025 | 26,65 | 27,88 | 26,31 | 27,76 | 4,52% | - |
| 28.04.2025 | 26,76 | 27,74 | 26,05 | 26,56 | -1,34% | - |
| 25.04.2025 | 26,46 | 27,58 | 25,93 | 26,92 | 2,36% | - |
| 24.04.2025 | 24,87 | 26,91 | 24,70 | 26,30 | 5,16% | - |
| 23.04.2025 | 25,51 | 26,27 | 24,85 | 25,01 | -0,50% | - |
| 22.04.2025 | 24,36 | 25,44 | 24,36 | 25,13 | -3,70% | - |
| 17.04.2025 | 25,94 | 26,31 | 25,54 | 26,10 | 2,25% | - |
| 16.04.2025 | 25,95 | 26,54 | 25,33 | 25,52 | -4,60% | - |
| 15.04.2025 | 26,23 | 26,97 | 26,03 | 26,75 | 2,37% | - |
| 14.04.2025 | 25,59 | 26,67 | 25,41 | 26,13 | 2,05% | - |
| 11.04.2025 | 24,55 | 25,77 | 23,79 | 25,61 | 4,64% | - |
| 10.04.2025 | 25,98 | 26,06 | 23,59 | 24,47 | -5,41% | - |
| 09.04.2025 | 23,38 | 26,96 | 23,12 | 25,87 | 7,41% | - |
| 08.04.2025 | 25,58 | 26,16 | 23,68 | 24,09 | -4,20% | - |
| 07.04.2025 | 23,70 | 26,12 | 23,14 | 25,14 | 1,78% | 89,00 |
| 04.04.2025 | 26,12 | 26,23 | 24,11 | 24,70 | -6,19% | 133,00 |
| 03.04.2025 | 25,41 | 26,57 | 24,99 | 26,33 | -3,15% | - |
| 02.04.2025 | 27,70 | 28,08 | 26,43 | 27,19 | -1,89% | - |
| 01.04.2025 | 26,95 | 27,71 | 26,09 | 27,71 | 2,52% | - |
| 31.03.2025 | 27,18 | 27,39 | 25,91 | 27,03 | 2,44% | 210,00 |
| 28.03.2025 | 28,13 | 28,36 | 26,39 | 26,39 | -6,25% | - |
| 27.03.2025 | 27,59 | 28,31 | 26,91 | 28,15 | 4,01% | - |
| 26.03.2025 | 26,84 | 27,74 | 26,49 | 27,06 | 2,00% | - |
| 25.03.2025 | 27,00 | 27,04 | 26,27 | 26,53 | -0,69% | - |
| 24.03.2025 | 26,26 | 27,11 | 26,22 | 26,72 | 1,39% | - |
| 21.03.2025 | 27,00 | 27,03 | 25,83 | 26,35 | -2,43% | - |
| 20.03.2025 | 25,94 | 27,11 | 25,83 | 27,01 | 4,05% | - |
| 19.03.2025 | 24,33 | 26,33 | 24,24 | 25,96 | 8,46% | - |
| 18.03.2025 | 24,03 | 24,71 | 23,56 | 23,93 | -0,06% | - |
| 17.03.2025 | 24,38 | 24,69 | 23,58 | 23,95 | -1,05% | - |
| 14.03.2025 | 23,43 | 24,68 | 23,34 | 24,20 | 2,67% | 12.000,00 |
| 13.03.2025 | 23,83 | 24,08 | 23,12 | 23,57 | -1,69% | - |
| 12.03.2025 | 21,69 | 24,10 | 21,66 | 23,98 | 12,09% | 100,00 |
| 11.03.2025 | 21,10 | 21,86 | 20,64 | 21,39 | -0,33% | - |
| 10.03.2025 | 22,03 | 22,06 | 20,46 | 21,46 | -3,03% | 150,00 |
| 07.03.2025 | 23,59 | 23,69 | 21,51 | 22,13 | -6,57% | - |
| 06.03.2025 | 24,02 | 24,64 | 22,91 | 23,69 | -0,13% | 600,00 |
| 05.03.2025 | 24,49 | 25,02 | 23,53 | 23,72 | -2,77% | 192,00 |
| 04.03.2025 | 25,07 | 25,07 | 23,52 | 24,39 | -2,34% | - |
| 03.03.2025 | 26,45 | 27,07 | 24,52 | 24,98 | -5,38% | 30,00 |
| 28.02.2025 | 26,38 | 26,65 | 25,16 | 26,40 | 0,38% | 200,00 |
| 27.02.2025 | 24,24 | 27,19 | 22,81 | 26,30 | 6,85% | 225,00 |
| 26.02.2025 | 24,69 | 25,35 | 24,25 | 24,61 | 0,14% | - |
| 25.02.2025 | 24,46 | 24,88 | 23,42 | 24,58 | 0,29% | - |
| 24.02.2025 | 24,23 | 24,89 | 23,67 | 24,51 | 1,22% | - |
| 21.02.2025 | 25,49 | 25,69 | 23,57 | 24,21 | -4,85% | - |
| 20.02.2025 | 26,55 | 26,56 | 24,99 | 25,45 | -4,38% | - |
| 19.02.2025 | 26,20 | 26,72 | 25,53 | 26,61 | 1,53% | - |
| 18.02.2025 | 26,13 | 26,39 | 25,01 | 26,21 | 0,52% | - |
| 17.02.2025 | 26,02 | 26,10 | 25,97 | 26,08 | 0,44% | 600,00 |
| 14.02.2025 | 26,50 | 26,67 | 25,47 | 25,96 | -1,89% | - |
| 13.02.2025 | 27,13 | 27,92 | 26,38 | 26,46 | -2,61% | 500,00 |
| 12.02.2025 | 26,25 | 27,68 | 25,91 | 27,17 | 3,45% | 40,00 |