14,325€
-1,92%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 14,39 | 14,61 | 14,01 | 14,08 | -3,63% | - |
| 12.12.2025 | 14,68 | 14,76 | 14,52 | 14,61 | 1,09% | - |
| 11.12.2025 | 14,22 | 14,65 | 14,19 | 14,45 | 0,26% | - |
| 10.12.2025 | 14,32 | 14,44 | 14,19 | 14,41 | 0,66% | - |
| 09.12.2025 | 14,41 | 14,74 | 14,06 | 14,32 | -2,55% | - |
| 08.12.2025 | 14,68 | 14,75 | 14,65 | 14,69 | -0,49% | - |
| 05.12.2025 | 14,73 | 14,92 | 14,57 | 14,76 | 0,02% | - |
| 04.12.2025 | 14,69 | 14,82 | 14,45 | 14,76 | 1,20% | - |
| 03.12.2025 | 14,34 | 14,71 | 14,23 | 14,59 | 1,96% | - |
| 02.12.2025 | 14,00 | 14,44 | 13,71 | 14,31 | 3,17% | 106,00 |
| 01.12.2025 | 13,43 | 14,08 | 13,42 | 13,87 | 2,48% | 150,00 |
| 28.11.2025 | 13,58 | 13,74 | 13,32 | 13,53 | -0,15% | - |
| 27.11.2025 | 13,44 | 13,65 | 13,44 | 13,55 | 0,18% | - |
| 26.11.2025 | 13,50 | 13,72 | 13,40 | 13,53 | -0,70% | - |
| 25.11.2025 | 13,26 | 13,66 | 13,15 | 13,62 | 3,10% | - |
| 24.11.2025 | 13,08 | 13,34 | 12,95 | 13,21 | 2,44% | - |
| 21.11.2025 | 12,93 | 13,33 | 12,78 | 12,90 | 0,02% | 240,00 |
| 20.11.2025 | 13,02 | 13,36 | 12,83 | 12,89 | 0,23% | - |
| 19.11.2025 | 12,73 | 13,01 | 12,61 | 12,86 | 1,40% | - |
| 18.11.2025 | 12,48 | 12,83 | 12,44 | 12,69 | -1,00% | - |
| 17.11.2025 | 13,12 | 13,29 | 12,70 | 12,81 | -2,53% | - |
| 14.11.2025 | 12,52 | 13,45 | 12,36 | 13,15 | 3,32% | 400,00 |
| 13.11.2025 | 12,94 | 12,94 | 12,59 | 12,72 | -1,66% | - |
| 12.11.2025 | 12,83 | 13,12 | 12,76 | 12,94 | 1,67% | - |
| 11.11.2025 | 12,97 | 13,17 | 12,73 | 12,73 | -2,90% | - |
| 10.11.2025 | 13,21 | 13,76 | 13,05 | 13,11 | 0,77% | - |
| 07.11.2025 | 13,53 | 13,59 | 12,71 | 13,01 | -3,51% | - |
| 06.11.2025 | 14,60 | 15,30 | 12,36 | 13,48 | -8,19% | 100,00 |
| 05.11.2025 | 14,28 | 14,96 | 14,13 | 14,68 | 2,34% | - |
| 04.11.2025 | 14,49 | 14,57 | 14,18 | 14,35 | -0,97% | - |
| 03.11.2025 | 14,73 | 14,76 | 14,38 | 14,49 | -1,83% | - |
| 31.10.2025 | 14,27 | 14,97 | 14,17 | 14,76 | 2,97% | - |
| 30.10.2025 | 14,36 | 14,61 | 13,95 | 14,33 | -1,10% | - |
| 29.10.2025 | 14,36 | 15,00 | 14,09 | 14,49 | 1,22% | - |
| 28.10.2025 | 14,57 | 14,72 | 14,21 | 14,32 | -1,99% | - |
| 27.10.2025 | 14,94 | 15,02 | 14,57 | 14,61 | -1,05% | - |
| 24.10.2025 | 15,13 | 15,17 | 14,69 | 14,76 | -1,03% | - |
| 23.10.2025 | 14,69 | 15,15 | 14,60 | 14,91 | 0,63% | - |
| 22.10.2025 | 15,05 | 15,13 | 14,66 | 14,82 | -2,18% | 50,00 |
| 21.10.2025 | 14,61 | 15,40 | 14,52 | 15,15 | 3,70% | - |
| 20.10.2025 | 14,63 | 14,85 | 14,30 | 14,61 | 0,31% | - |
| 17.10.2025 | 14,22 | 14,76 | 14,12 | 14,57 | 2,44% | - |
| 16.10.2025 | 14,85 | 14,91 | 14,19 | 14,22 | -5,48% | - |
| 15.10.2025 | 15,05 | 15,05 | 15,04 | 15,04 | -0,21% | - |
| 14.10.2025 | 14,89 | 15,25 | 14,73 | 15,08 | 0,55% | - |
| 13.10.2025 | 15,35 | 15,64 | 14,73 | 14,99 | -2,66% | 160,00 |
| 10.10.2025 | 15,80 | 16,01 | 15,28 | 15,40 | -2,27% | 50,00 |
| 09.10.2025 | 15,96 | 16,04 | 15,54 | 15,76 | -1,10% | 25,00 |
| 08.10.2025 | 16,23 | 16,47 | 15,88 | 15,94 | -1,94% | - |
| 07.10.2025 | 16,55 | 16,66 | 16,16 | 16,25 | -1,96% | - |
| 06.10.2025 | 17,26 | 17,52 | 16,50 | 16,58 | -3,48% | 300,00 |
| 03.10.2025 | 17,28 | 17,31 | 17,17 | 17,17 | -2,26% | - |
| 02.10.2025 | 18,43 | 18,64 | 17,41 | 17,57 | -4,67% | - |
| 01.10.2025 | 18,08 | 19,21 | 17,85 | 18,43 | 4,69% | 70,00 |
| 30.09.2025 | 17,87 | 17,88 | 17,29 | 17,61 | -1,46% | - |
| 29.09.2025 | 17,86 | 18,16 | 17,78 | 17,87 | 0,31% | - |
| 26.09.2025 | 17,89 | 18,33 | 17,81 | 17,81 | -2,77% | - |
| 25.09.2025 | 18,32 | 18,38 | 18,07 | 18,32 | 0,11% | - |
| 24.09.2025 | 18,10 | 18,45 | 18,08 | 18,30 | 1,16% | - |
| 23.09.2025 | 18,18 | 18,58 | 18,07 | 18,09 | -0,74% | 345,00 |
| 22.09.2025 | 18,55 | 18,55 | 17,98 | 18,22 | -2,17% | 165,00 |
| 19.09.2025 | 18,70 | 18,90 | 18,44 | 18,63 | -0,04% | - |
| 18.09.2025 | 18,37 | 18,91 | 18,33 | 18,64 | 2,06% | - |
| 17.09.2025 | 18,59 | 18,99 | 18,19 | 18,26 | -1,73% | - |
| 16.09.2025 | 18,57 | 18,81 | 18,29 | 18,58 | 0,00% | - |
| 15.09.2025 | 18,82 | 19,07 | 18,50 | 18,58 | -4,72% | - |
| 12.09.2025 | 19,56 | 19,56 | 19,50 | 19,50 | 0,67% | - |
| 11.09.2025 | 18,40 | 19,54 | 17,95 | 19,37 | 4,47% | - |
| 10.09.2025 | 18,56 | 18,56 | 18,54 | 18,54 | 5,08% | - |
| 09.09.2025 | 17,59 | 17,70 | 17,29 | 17,65 | 1,32% | - |
| 08.09.2025 | 17,66 | 17,72 | 17,30 | 17,42 | -1,15% | - |
| 05.09.2025 | 18,14 | 18,14 | 17,42 | 17,62 | -2,92% | - |
| 04.09.2025 | 18,04 | 18,34 | 17,87 | 18,15 | 0,64% | - |
| 03.09.2025 | 17,97 | 18,27 | 17,85 | 18,03 | 0,14% | - |
| 02.09.2025 | 17,72 | 18,11 | 17,37 | 18,01 | 1,60% | 390,00 |
| 01.09.2025 | 17,70 | 17,74 | 17,67 | 17,73 | -0,10% | - |
| 29.08.2025 | 17,63 | 17,75 | 17,40 | 17,74 | 0,94% | - |
| 28.08.2025 | 17,90 | 17,95 | 17,35 | 17,58 | -1,76% | - |
| 27.08.2025 | 17,83 | 18,22 | 17,79 | 17,89 | 0,59% | - |
| 26.08.2025 | 18,10 | 18,13 | 17,58 | 17,79 | -1,82% | - |
| 25.08.2025 | 18,31 | 18,80 | 18,00 | 18,12 | -0,85% | - |
| 22.08.2025 | 18,27 | 18,71 | 18,03 | 18,27 | 0,20% | - |
| 21.08.2025 | 18,76 | 18,79 | 17,94 | 18,24 | -2,81% | - |
| 20.08.2025 | 18,41 | 18,87 | 18,13 | 18,77 | 0,62% | - |
| 19.08.2025 | 17,92 | 18,66 | 17,72 | 18,65 | 4,03% | 800,00 |
| 18.08.2025 | 17,97 | 18,38 | 17,70 | 17,93 | 0,11% | - |
| 15.08.2025 | 18,00 | 18,18 | 17,63 | 17,91 | 0,31% | - |
| 14.08.2025 | 17,62 | 18,24 | 17,37 | 17,85 | 1,33% | - |
| 13.08.2025 | 17,81 | 18,13 | 17,23 | 17,62 | -1,18% | - |
| 12.08.2025 | 17,61 | 17,99 | 16,95 | 17,83 | 2,18% | - |
| 11.08.2025 | 18,31 | 18,72 | 17,27 | 17,45 | -4,75% | 10,00 |
| 08.08.2025 | 18,67 | 18,88 | 18,12 | 18,32 | -0,77% | 60,00 |
| 07.08.2025 | 19,85 | 20,10 | 18,41 | 18,46 | -5,37% | - |
| 06.08.2025 | 22,39 | 23,49 | 19,23 | 19,51 | -12,62% | - |
| 05.08.2025 | 21,59 | 22,49 | 21,42 | 22,33 | 3,76% | - |
| 04.08.2025 | 21,69 | 21,79 | 20,98 | 21,52 | -0,39% | - |
| 01.08.2025 | 22,62 | 22,62 | 21,45 | 21,60 | -5,03% | 100,00 |
| 31.07.2025 | 22,30 | 22,84 | 21,90 | 22,75 | 2,02% | - |
| 30.07.2025 | 22,15 | 22,58 | 21,99 | 22,30 | 0,61% | - |
| 29.07.2025 | 22,52 | 22,99 | 21,85 | 22,16 | -1,34% | - |