29,980€
5,94%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 28,73 | 30,41 | 28,73 | 29,95 | 3,90% | 100,00 |
| 28.01.2025 | 30,08 | 30,12 | 27,10 | 28,82 | -2,47% | 246,00 |
| 27.01.2025 | 31,32 | 31,65 | 29,30 | 29,55 | -6,25% | 1.550,00 |
| 24.01.2025 | 32,00 | 32,38 | 30,89 | 31,52 | -1,97% | 300,00 |
| 23.01.2025 | 33,05 | 33,77 | 31,88 | 32,16 | -2,50% | - |
| 22.01.2025 | 33,29 | 33,32 | 30,97 | 32,98 | -1,43% | 290,00 |
| 21.01.2025 | 35,25 | 35,54 | 32,64 | 33,46 | -7,89% | 1.541,00 |
| 20.01.2025 | 34,86 | 36,53 | 34,86 | 36,33 | 5,63% | 224,00 |
| 17.01.2025 | 33,00 | 34,66 | 33,00 | 34,39 | 4,20% | 120,00 |
| 16.01.2025 | 33,21 | 33,95 | 32,76 | 33,01 | 0,40% | 1.345,00 |
| 15.01.2025 | 31,08 | 33,03 | 30,86 | 32,88 | 6,82% | 82,00 |
| 14.01.2025 | 30,27 | 30,78 | 29,67 | 30,78 | 2,51% | - |
| 13.01.2025 | 30,29 | 30,33 | 28,72 | 30,02 | -0,66% | 656,00 |
| 10.01.2025 | 30,52 | 30,97 | 29,56 | 30,22 | -0,92% | - |
| 09.01.2025 | 30,51 | 30,51 | 30,20 | 30,50 | 1,21% | - |
| 08.01.2025 | 27,76 | 30,26 | 27,40 | 30,14 | 8,63% | - |
| 07.01.2025 | 28,25 | 28,28 | 26,87 | 27,74 | -0,96% | 232,00 |
| 06.01.2025 | 28,17 | 28,85 | 27,21 | 28,01 | -1,32% | 114,00 |
| 03.01.2025 | 27,58 | 28,53 | 26,91 | 28,39 | 2,90% | - |
| 02.01.2025 | 27,04 | 28,10 | 26,49 | 27,59 | 4,33% | - |
| 30.12.2024 | 26,61 | 26,96 | 26,44 | 26,44 | -0,55% | 68,00 |
| 27.12.2024 | 27,11 | 27,63 | 26,45 | 26,59 | -1,24% | - |
| 23.12.2024 | 26,44 | 27,81 | 26,12 | 26,92 | 2,01% | 320,00 |
| 20.12.2024 | 26,93 | 27,29 | 25,97 | 26,39 | -2,33% | 18,00 |
| 19.12.2024 | 25,41 | 27,44 | 25,34 | 27,02 | 6,21% | 40,00 |
| 18.12.2024 | 26,25 | 26,69 | 24,88 | 25,44 | -3,10% | - |
| 17.12.2024 | 26,46 | 26,89 | 25,32 | 26,26 | -0,49% | 84,00 |
| 16.12.2024 | 26,31 | 26,81 | 25,63 | 26,39 | 1,07% | 707,00 |
| 13.12.2024 | 26,54 | 26,64 | 25,80 | 26,11 | -1,60% | 400,00 |
| 12.12.2024 | 26,39 | 27,27 | 26,06 | 26,53 | 0,06% | - |
| 11.12.2024 | 26,53 | 26,83 | 26,13 | 26,52 | -0,21% | - |
| 10.12.2024 | 26,65 | 27,97 | 26,52 | 26,57 | -0,45% | - |
| 09.12.2024 | 26,62 | 27,45 | 26,36 | 26,69 | -0,74% | 555,00 |
| 06.12.2024 | 27,45 | 27,76 | 26,56 | 26,89 | -2,38% | 362,00 |
| 05.12.2024 | 27,61 | 28,29 | 27,01 | 27,55 | -0,79% | 300,00 |
| 04.12.2024 | 25,70 | 27,94 | 25,26 | 27,77 | 8,35% | - |
| 03.12.2024 | 25,87 | 25,87 | 25,08 | 25,63 | -0,77% | 8.475,00 |
| 02.12.2024 | 26,74 | 27,19 | 25,75 | 25,83 | -3,98% | - |
| 29.11.2024 | 27,30 | 27,83 | 26,40 | 26,90 | -1,61% | 50,00 |
| 28.11.2024 | 27,23 | 27,52 | 27,20 | 27,34 | 0,59% | 20,00 |
| 27.11.2024 | 26,74 | 27,57 | 26,41 | 27,18 | 2,39% | - |
| 26.11.2024 | 26,61 | 27,78 | 26,38 | 26,54 | -0,36% | - |
| 25.11.2024 | 27,62 | 27,77 | 26,57 | 26,64 | -3,25% | - |
| 22.11.2024 | 27,46 | 28,36 | 27,32 | 27,53 | 0,40% | 200,00 |
| 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% | - |