27,390€
5,10%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 26,32 | 28,06 | 26,05 | 27,42 | 3,86% | 90,00 |
| 20.11.2024 | 27,01 | 27,32 | 25,89 | 26,40 | -1,51% | 60,00 |
| 19.11.2024 | 24,94 | 27,06 | 24,29 | 26,81 | 7,67% | 200,00 |
| 18.11.2024 | 25,60 | 25,60 | 24,38 | 24,90 | -1,54% | - |
| 15.11.2024 | 24,69 | 26,13 | 24,48 | 25,29 | 1,83% | 160,00 |
| 14.11.2024 | 24,31 | 25,53 | 24,31 | 24,83 | 2,96% | 250,00 |
| 13.11.2024 | 23,67 | 25,16 | 23,28 | 24,12 | 2,16% | - |
| 12.11.2024 | 25,62 | 25,62 | 22,99 | 23,61 | -5,07% | 420,00 |
| 11.11.2024 | 24,25 | 26,09 | 24,25 | 24,87 | 4,92% | 3.200,00 |
| 08.11.2024 | 22,88 | 24,05 | 22,32 | 23,70 | 4,84% | 5.810,00 |
| 07.11.2024 | 19,51 | 22,80 | 17,98 | 22,61 | 12,91% | 159,00 |
| 06.11.2024 | 17,25 | 20,02 | 17,00 | 20,02 | 44,60% | 1.750,00 |
| 05.11.2024 | 13,14 | 13,99 | 13,11 | 13,85 | 6,08% | 150,00 |
| 04.11.2024 | 13,26 | 13,37 | 12,47 | 13,05 | -1,86% | - |
| 01.11.2024 | 13,97 | 14,18 | 13,29 | 13,30 | -5,20% | - |
| 31.10.2024 | 14,61 | 14,66 | 13,92 | 14,03 | -4,95% | 1.000,00 |
| 30.10.2024 | 15,00 | 15,16 | 14,62 | 14,76 | -2,21% | 1.360,00 |
| 29.10.2024 | 15,22 | 15,25 | 14,79 | 15,09 | 0,69% | 2.670,00 |
| 28.10.2024 | 14,12 | 15,20 | 14,12 | 14,99 | 6,56% | 200,00 |
| 25.10.2024 | 14,09 | 14,30 | 13,95 | 14,07 | -0,22% | - |
| 24.10.2024 | 14,15 | 14,35 | 14,10 | 14,10 | -0,70% | - |
| 23.10.2024 | 14,50 | 14,76 | 14,02 | 14,20 | -1,40% | 874,00 |
| 22.10.2024 | 14,08 | 14,50 | 13,93 | 14,40 | 2,69% | - |
| 21.10.2024 | 14,07 | 14,17 | 13,90 | 14,02 | 0,32% | - |
| 18.10.2024 | 14,09 | 14,15 | 13,69 | 13,98 | -0,07% | - |
| 17.10.2024 | 13,85 | 14,37 | 13,78 | 13,99 | 0,02% | - |
| 16.10.2024 | 13,77 | 14,35 | 13,74 | 13,99 | 1,47% | - |
| 15.10.2024 | 13,47 | 13,88 | 13,40 | 13,78 | 1,87% | - |
| 14.10.2024 | 12,74 | 13,58 | 12,71 | 13,53 | 6,38% | - |
| 11.10.2024 | 12,66 | 12,92 | 12,58 | 12,72 | 0,36% | - |
| 10.10.2024 | 12,44 | 12,74 | 12,23 | 12,67 | 1,67% | - |
| 09.10.2024 | 12,43 | 12,65 | 12,38 | 12,47 | -0,44% | - |
| 08.10.2024 | 12,49 | 12,75 | 12,36 | 12,52 | -0,08% | - |
| 07.10.2024 | 12,22 | 12,58 | 12,05 | 12,53 | 2,51% | 180,00 |
| 04.10.2024 | 12,06 | 12,44 | 12,04 | 12,22 | 1,33% | - |
| 03.10.2024 | 11,72 | 12,16 | 11,66 | 12,06 | 2,23% | - |
| 02.10.2024 | 11,57 | 11,83 | 11,51 | 11,80 | 1,90% | - |
| 01.10.2024 | 11,62 | 11,74 | 11,33 | 11,58 | 0,35% | - |
| 30.09.2024 | 11,38 | 12,01 | 11,28 | 11,54 | 1,41% | - |
| 27.09.2024 | 11,40 | 11,56 | 11,26 | 11,38 | 0,04% | - |
| 26.09.2024 | 11,19 | 11,54 | 11,12 | 11,38 | 1,77% | 620,00 |
| 25.09.2024 | 11,28 | 11,45 | 11,17 | 11,18 | -1,52% | - |
| 24.09.2024 | 11,35 | 11,53 | 11,33 | 11,35 | -0,09% | - |
| 23.09.2024 | 11,10 | 11,41 | 11,09 | 11,36 | 2,46% | - |
| 20.09.2024 | 11,18 | 11,35 | 11,01 | 11,09 | -0,88% | - |
| 19.09.2024 | 11,32 | 11,62 | 11,12 | 11,19 | -0,67% | - |
| 18.09.2024 | 11,58 | 11,67 | 11,26 | 11,26 | -2,47% | 450,00 |
| 17.09.2024 | 11,79 | 11,93 | 11,52 | 11,55 | -2,19% | - |
| 16.09.2024 | 11,63 | 11,94 | 11,60 | 11,80 | 0,84% | - |
| 13.09.2024 | 11,38 | 11,71 | 11,19 | 11,71 | 2,63% | - |
| 12.09.2024 | 11,55 | 11,61 | 11,31 | 11,41 | 0,18% | 390,00 |
| 11.09.2024 | 12,06 | 12,09 | 11,20 | 11,39 | -6,63% | - |
| 10.09.2024 | 12,16 | 12,32 | 11,98 | 12,19 | 0,02% | - |
| 09.09.2024 | 11,88 | 12,41 | 11,86 | 12,19 | 2,74% | - |
| 06.09.2024 | 11,91 | 12,03 | 11,71 | 11,87 | -0,32% | 6.000,00 |
| 05.09.2024 | 11,79 | 12,12 | 11,70 | 11,90 | 0,85% | - |
| 04.09.2024 | 11,91 | 12,00 | 11,65 | 11,80 | -1,38% | - |
| 03.09.2024 | 12,56 | 12,57 | 11,87 | 11,97 | -4,52% | - |
| 02.09.2024 | 12,55 | 12,57 | 12,50 | 12,54 | 0,00% | - |
| 30.08.2024 | 12,25 | 12,54 | 12,23 | 12,54 | 2,79% | - |
| 29.08.2024 | 12,21 | 12,37 | 12,05 | 12,20 | -0,23% | - |
| 28.08.2024 | 11,95 | 12,22 | 11,95 | 12,22 | 2,73% | - |
| 27.08.2024 | 12,27 | 12,28 | 11,87 | 11,90 | -2,90% | - |
| 26.08.2024 | 12,66 | 12,87 | 12,19 | 12,25 | -3,46% | 1.275,00 |
| 23.08.2024 | 12,34 | 12,73 | 12,32 | 12,69 | 2,95% | - |
| 22.08.2024 | 12,23 | 12,54 | 12,19 | 12,33 | 0,11% | - |
| 21.08.2024 | 12,08 | 12,50 | 12,08 | 12,32 | 1,88% | - |
| 20.08.2024 | 11,93 | 12,20 | 11,85 | 12,09 | 1,30% | - |
| 19.08.2024 | 11,70 | 11,98 | 11,69 | 11,93 | 1,08% | 1.260,00 |
| 16.08.2024 | 11,96 | 12,07 | 11,77 | 11,81 | -1,30% | - |
| 15.08.2024 | 11,91 | 12,28 | 11,56 | 11,96 | 0,67% | - |
| 14.08.2024 | 11,69 | 12,13 | 11,50 | 11,88 | 6,23% | 2.000,00 |
| 13.08.2024 | 11,62 | 11,83 | 11,10 | 11,18 | -3,79% | - |
| 12.08.2024 | 11,20 | 11,69 | 11,14 | 11,62 | 3,89% | - |
| 09.08.2024 | 11,41 | 11,69 | 11,05 | 11,19 | -2,12% | - |
| 08.08.2024 | 11,18 | 11,48 | 11,14 | 11,43 | 2,95% | - |
| 07.08.2024 | 11,83 | 12,22 | 10,85 | 11,10 | -5,45% | 1.897,00 |
| 06.08.2024 | 11,57 | 11,98 | 11,44 | 11,74 | 2,83% | - |
| 05.08.2024 | 12,00 | 12,02 | 10,94 | 11,42 | -5,84% | 408,00 |
| 02.08.2024 | 12,68 | 12,79 | 12,07 | 12,13 | -4,94% | - |
| 01.08.2024 | 13,43 | 13,70 | 12,76 | 12,76 | -4,81% | 40,00 |
| 31.07.2024 | 13,38 | 13,64 | 13,25 | 13,40 | 0,25% | - |
| 30.07.2024 | 13,96 | 14,15 | 13,24 | 13,37 | -3,88% | 1.100,00 |
| 29.07.2024 | 14,49 | 14,61 | 13,90 | 13,91 | -3,77% | - |
| 26.07.2024 | 14,20 | 14,59 | 14,20 | 14,46 | 1,90% | - |
| 25.07.2024 | 14,42 | 14,56 | 14,07 | 14,19 | -1,36% | - |
| 24.07.2024 | 15,08 | 15,17 | 14,33 | 14,38 | -5,07% | - |
| 23.07.2024 | 14,83 | 15,19 | 14,79 | 15,15 | 1,95% | - |
| 22.07.2024 | 14,91 | 15,12 | 14,27 | 14,86 | -1,07% | 2.400,00 |
| 19.07.2024 | 15,35 | 15,48 | 14,97 | 15,02 | -2,04% | - |
| 18.07.2024 | 15,76 | 15,96 | 15,16 | 15,33 | -2,53% | - |
| 17.07.2024 | 16,41 | 16,53 | 15,71 | 15,73 | -4,51% | 4.500,00 |
| 16.07.2024 | 15,99 | 16,54 | 15,97 | 16,47 | 3,00% | - |
| 15.07.2024 | 14,67 | 16,28 | 14,67 | 15,99 | 9,22% | 310,00 |
| 12.07.2024 | 14,35 | 14,96 | 14,27 | 14,64 | 2,07% | 125,00 |
| 11.07.2024 | 13,91 | 14,41 | 13,72 | 14,34 | 2,68% | - |
| 10.07.2024 | 13,83 | 14,24 | 13,76 | 13,97 | 1,01% | - |
| 09.07.2024 | 13,93 | 13,97 | 13,75 | 13,83 | -0,58% | - |
| 08.07.2024 | 13,67 | 13,91 | 13,59 | 13,91 | 1,70% | - |
| 05.07.2024 | 13,74 | 13,87 | 13,48 | 13,68 | -0,47% | - |