14,535€
-1,76%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 22,33 | 22,62 | 21,78 | 22,46 | 1,24% | - |
| 25.07.2025 | 21,08 | 22,79 | 20,84 | 22,19 | 6,15% | - |
| 24.07.2025 | 20,10 | 21,17 | 20,09 | 20,90 | 3,83% | - |
| 23.07.2025 | 20,24 | 20,62 | 20,09 | 20,13 | 0,00% | - |
| 22.07.2025 | 20,63 | 21,30 | 20,05 | 20,13 | -2,31% | - |
| 21.07.2025 | 21,13 | 21,18 | 20,34 | 20,61 | -2,37% | - |
| 18.07.2025 | 21,76 | 21,97 | 20,98 | 21,11 | -2,94% | - |
| 17.07.2025 | 21,94 | 22,18 | 21,69 | 21,75 | -0,73% | - |
| 16.07.2025 | 21,52 | 22,44 | 21,47 | 21,91 | 1,44% | - |
| 15.07.2025 | 22,54 | 22,65 | 21,58 | 21,60 | -4,06% | - |
| 14.07.2025 | 22,09 | 22,66 | 22,08 | 22,51 | 1,28% | - |
| 11.07.2025 | 22,22 | 22,55 | 22,02 | 22,23 | -0,58% | - |
| 10.07.2025 | 22,40 | 22,81 | 22,08 | 22,36 | -0,58% | - |
| 09.07.2025 | 21,99 | 22,70 | 21,61 | 22,49 | 1,97% | - |
| 08.07.2025 | 22,55 | 22,71 | 21,68 | 22,05 | -2,39% | - |
| 07.07.2025 | 23,67 | 23,99 | 21,93 | 22,59 | -0,77% | 600,00 |
| 04.07.2025 | 22,72 | 23,00 | 22,63 | 22,77 | 2,85% | 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% | - |