28,860€
0,56%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28,77 | 28,90 | 28,75 | 28,89 | 0,42% | - |
| 13.10.2026 | 28,49 | 28,79 | 27,99 | 28,77 | 1,21% | - |
| 12.10.2026 | 27,87 | 28,95 | 27,83 | 28,43 | 2,27% | - |
| 09.10.2026 | 27,60 | 28,00 | 27,30 | 27,80 | 0,65% | - |
| 08.10.2026 | 27,19 | 27,65 | 26,39 | 27,62 | 0,86% | - |
| 07.10.2026 | 26,62 | 27,69 | 26,50 | 27,38 | 2,85% | - |
| 06.10.2026 | 28,87 | 28,98 | 26,31 | 26,62 | -7,55% | - |
| 05.10.2026 | 28,00 | 29,63 | 27,91 | 28,80 | 3,41% | - |
| 02.10.2026 | 27,45 | 28,35 | 27,33 | 27,85 | 1,79% | - |
| 01.10.2026 | 27,04 | 27,98 | 26,81 | 27,36 | 1,67% | - |
| 30.09.2026 | 27,40 | 27,41 | 26,73 | 26,91 | -1,66% | - |
| 29.09.2026 | 26,56 | 27,44 | 26,53 | 27,36 | 3,54% | - |
| 28.09.2026 | 27,44 | 27,80 | 26,03 | 26,43 | -3,65% | - |
| 25.09.2026 | 28,13 | 28,16 | 26,71 | 27,43 | -2,37% | - |
| 24.09.2026 | 26,83 | 28,12 | 26,75 | 28,09 | 4,48% | 24.000,00 |
| 23.09.2026 | 26,05 | 27,42 | 25,61 | 26,89 | 3,32% | - |
| 22.09.2026 | 26,37 | 26,84 | 25,58 | 26,02 | -1,33% | - |
| 21.09.2026 | 27,79 | 27,91 | 26,14 | 26,37 | -4,54% | - |
| 18.09.2026 | 27,95 | 28,15 | 27,25 | 27,63 | -1,43% | - |
| 17.09.2026 | 27,48 | 28,09 | 27,42 | 28,03 | 2,26% | - |
| 16.09.2026 | 27,12 | 27,69 | 26,91 | 27,41 | 0,88% | - |
| 15.09.2026 | 26,67 | 27,46 | 26,48 | 27,17 | 1,67% | - |
| 14.09.2026 | 27,21 | 27,41 | 26,55 | 26,72 | -1,49% | - |
| 11.09.2026 | 27,14 | 27,56 | 26,89 | 27,13 | 0,39% | - |
| 10.09.2026 | 27,27 | 27,30 | 26,80 | 27,02 | -0,09% | - |
| 09.09.2026 | 27,56 | 27,56 | 26,63 | 27,05 | -1,55% | - |
| 08.09.2026 | 27,36 | 27,57 | 26,54 | 27,47 | 0,60% | - |
| 07.09.2026 | 27,24 | 27,39 | 27,21 | 27,31 | -0,20% | - |
| 04.09.2026 | 26,55 | 27,44 | 26,23 | 27,36 | 2,88% | - |
| 03.09.2026 | 26,39 | 27,24 | 26,32 | 26,60 | 0,76% | - |
| 02.09.2026 | 26,35 | 26,72 | 25,93 | 26,40 | 0,55% | - |
| 01.09.2026 | 27,45 | 27,47 | 25,93 | 26,25 | -3,95% | 7.200,00 |
| 31.08.2026 | 27,79 | 28,08 | 27,29 | 27,33 | -1,94% | - |
| 28.08.2026 | 27,99 | 28,43 | 27,85 | 27,87 | -0,18% | - |
| 27.08.2026 | 28,16 | 28,21 | 27,42 | 27,92 | -0,59% | 774,00 |
| 26.08.2026 | 27,58 | 28,36 | 27,36 | 28,09 | 2,09% | - |
| 25.08.2026 | 27,62 | 28,01 | 27,16 | 27,51 | -0,65% | 900,00 |
| 24.08.2026 | 27,94 | 28,41 | 27,49 | 27,69 | -1,23% | 6.600,00 |
| 21.08.2026 | 27,14 | 28,16 | 26,66 | 28,04 | 3,13% | - |
| 20.08.2026 | 26,27 | 27,53 | 25,99 | 27,19 | 3,58% | - |
| 19.08.2026 | 26,65 | 26,84 | 25,77 | 26,25 | -1,89% | - |
| 18.08.2026 | 26,87 | 27,05 | 26,57 | 26,75 | -0,56% | - |
| 17.08.2026 | 26,94 | 27,45 | 26,79 | 26,90 | 0,67% | - |
| 14.08.2026 | 26,33 | 26,88 | 26,04 | 26,72 | 1,33% | - |
| 13.08.2026 | 27,31 | 27,54 | 26,31 | 26,37 | -2,98% | - |
| 12.08.2026 | 27,53 | 27,82 | 26,83 | 27,18 | -1,22% | - |
| 11.08.2026 | 26,55 | 28,28 | 26,24 | 27,52 | 3,63% | - |
| 10.08.2026 | 26,57 | 27,91 | 26,47 | 26,55 | 0,02% | - |
| 07.08.2026 | 26,11 | 26,99 | 25,89 | 26,55 | 0,25% | - |
| 06.08.2026 | 27,16 | 28,32 | 25,40 | 26,48 | -2,45% | 6.115,00 |
| 05.08.2026 | 27,23 | 27,75 | 26,47 | 27,15 | -0,22% | - |
| 04.08.2026 | 27,29 | 27,48 | 27,01 | 27,21 | -0,48% | 4.495,00 |
| 03.08.2026 | 26,92 | 27,61 | 26,31 | 27,34 | 2,23% | - |
| 31.07.2026 | 26,78 | 27,17 | 26,53 | 26,74 | 0,51% | - |
| 30.07.2026 | 25,89 | 26,74 | 25,87 | 26,61 | 1,66% | 47.500,00 |
| 29.07.2026 | 26,94 | 27,29 | 26,09 | 26,17 | -2,71% | - |
| 28.07.2026 | 27,21 | 27,46 | 26,81 | 26,90 | -1,19% | 9.150,00 |
| 27.07.2026 | 27,33 | 27,43 | 26,76 | 27,23 | 0,20% | - |
| 24.07.2026 | 27,31 | 28,15 | 26,88 | 27,17 | -0,53% | - |
| 23.07.2026 | 27,37 | 27,44 | 26,76 | 27,32 | -0,67% | - |
| 22.07.2026 | 27,30 | 27,68 | 27,04 | 27,50 | 0,51% | - |
| 21.07.2026 | 26,89 | 27,57 | 26,78 | 27,36 | 1,98% | - |
| 20.07.2026 | 25,52 | 27,02 | 25,51 | 26,83 | 4,99% | - |
| 17.07.2026 | 25,71 | 25,87 | 25,36 | 25,56 | -1,29% | - |
| 16.07.2026 | 26,02 | 26,42 | 25,74 | 25,89 | 0,02% | - |
| 15.07.2026 | 26,07 | 26,26 | 25,73 | 25,89 | -0,84% | - |
| 14.07.2026 | 26,53 | 26,62 | 26,11 | 26,11 | -1,77% | - |
| 13.07.2026 | 26,56 | 27,05 | 26,13 | 26,58 | -0,08% | - |
| 10.07.2026 | 26,27 | 26,65 | 26,10 | 26,60 | 1,10% | - |
| 09.07.2026 | 26,02 | 26,52 | 25,89 | 26,31 | 1,41% | - |
| 08.07.2026 | 25,38 | 26,38 | 24,19 | 25,94 | 1,47% | 22.806,00 |
| 07.07.2026 | 26,00 | 26,50 | 25,41 | 25,57 | -1,62% | - |
| 06.07.2026 | 26,49 | 28,10 | 25,56 | 25,99 | -1,72% | 6.080,00 |
| 03.07.2026 | 26,48 | 26,49 | 26,36 | 26,44 | 0,34% | - |
| 02.07.2026 | 26,64 | 26,77 | 26,05 | 26,35 | -1,29% | - |
| 01.07.2026 | 25,83 | 26,90 | 25,80 | 26,70 | 2,42% | - |
| 30.06.2026 | 25,89 | 26,22 | 25,37 | 26,07 | 1,13% | - |
| 29.06.2026 | 26,79 | 26,80 | 25,58 | 25,78 | -3,07% | - |
| 26.06.2026 | 25,71 | 26,77 | 25,57 | 26,59 | 3,16% | - |
| 25.06.2026 | 26,33 | 26,36 | 25,46 | 25,78 | -0,37% | - |
| 24.06.2026 | 26,33 | 26,60 | 25,68 | 25,87 | -1,62% | 1.900,00 |
| 23.06.2026 | 25,90 | 26,72 | 25,65 | 26,30 | 1,35% | - |
| 22.06.2026 | 25,44 | 26,30 | 25,40 | 25,95 | 2,47% | 12.524,00 |
| 19.06.2026 | 25,50 | 25,53 | 25,32 | 25,32 | -0,96% | - |
| 18.06.2026 | 25,17 | 25,62 | 24,88 | 25,57 | 1,89% | - |
| 17.06.2026 | 24,78 | 25,56 | 24,63 | 25,09 | 1,76% | - |
| 16.06.2026 | 24,64 | 24,86 | 23,76 | 24,66 | 0,24% | 56,00 |
| 15.06.2026 | 24,78 | 24,82 | 23,92 | 24,60 | 0,02% | - |
| 12.06.2026 | 24,77 | 25,01 | 24,10 | 24,59 | -0,43% | 1.300,00 |
| 11.06.2026 | 24,45 | 25,05 | 24,11 | 24,70 | 0,94% | 938,00 |
| 10.06.2026 | 23,38 | 24,68 | 23,09 | 24,47 | 4,28% | - |
| 09.06.2026 | 23,13 | 23,52 | 22,64 | 23,46 | 1,21% | - |
| 08.06.2026 | 22,07 | 23,25 | 21,87 | 23,18 | 5,53% | 3.300,00 |
| 05.06.2026 | 21,64 | 22,17 | 21,57 | 21,97 | 1,48% | 11.300,00 |
| 04.06.2026 | 20,33 | 21,75 | 20,11 | 21,65 | 6,63% | - |
| 03.06.2026 | 20,10 | 20,33 | 19,79 | 20,30 | 1,74% | - |
| 02.06.2026 | 19,98 | 20,24 | 19,74 | 19,95 | -0,58% | 176,00 |
| 01.06.2026 | 19,48 | 20,31 | 19,41 | 20,07 | 3,25% | - |
| 29.05.2026 | 19,87 | 19,98 | 19,36 | 19,44 | -1,84% | - |
| 28.05.2026 | 19,54 | 19,88 | 19,27 | 19,80 | 1,66% | - |