22,480€
-5,03%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 26,51 | 27,38 | 24,65 | 26,27 | -1,70% | 200,00 |
| 10.02.2025 | 25,86 | 26,97 | 25,84 | 26,72 | 2,51% | 398,00 |
| 07.02.2025 | 26,48 | 26,74 | 25,65 | 26,07 | -1,55% | 1.000,00 |
| 06.02.2025 | 27,66 | 27,82 | 25,93 | 26,48 | -2,92% | 275,00 |
| 05.02.2025 | 27,35 | 28,45 | 26,46 | 27,27 | -0,87% | 60,00 |
| 04.02.2025 | 30,05 | 30,05 | 27,05 | 27,51 | -8,77% | 40,00 |
| 03.02.2025 | 30,40 | 31,26 | 29,48 | 30,16 | -0,72% | 99,00 |
| 31.01.2025 | 30,34 | 30,61 | 29,88 | 30,38 | 0,55% | - |
| 30.01.2025 | 30,14 | 30,93 | 29,53 | 30,21 | 0,88% | 192,00 |
| 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% | - |