24,565€
0,27%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 24,64 | 24,66 | 24,53 | 24,55 | -0,20% | - |
| 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% | - |
| 27.05.2026 | 19,51 | 19,74 | 19,24 | 19,48 | -0,09% | - |
| 26.05.2026 | 20,35 | 20,37 | 19,20 | 19,50 | -4,42% | - |
| 25.05.2026 | 20,37 | 20,42 | 20,36 | 20,40 | 0,67% | - |
| 22.05.2026 | 19,94 | 20,54 | 19,81 | 20,27 | 1,91% | - |
| 21.05.2026 | 19,94 | 20,46 | 19,84 | 19,89 | -0,48% | - |
| 20.05.2026 | 19,65 | 19,99 | 19,47 | 19,98 | 1,53% | 160,00 |
| 19.05.2026 | 19,58 | 19,86 | 19,49 | 19,68 | 0,40% | - |
| 18.05.2026 | 19,58 | 19,93 | 19,32 | 19,60 | -1,42% | - |
| 15.05.2026 | 20,04 | 20,15 | 19,48 | 19,88 | -0,62% | - |
| 14.05.2026 | 19,39 | 20,05 | 19,35 | 20,01 | 3,38% | 2.250,00 |
| 13.05.2026 | 18,24 | 19,38 | 18,24 | 19,35 | 6,08% | - |
| 12.05.2026 | 18,20 | 18,33 | 17,82 | 18,24 | 0,30% | 1.050,00 |
| 11.05.2026 | 18,47 | 18,51 | 18,07 | 18,19 | -1,57% | - |
| 08.05.2026 | 18,10 | 18,82 | 17,75 | 18,48 | 2,21% | - |
| 07.05.2026 | 18,82 | 19,02 | 17,60 | 18,08 | -5,23% | - |
| 06.05.2026 | 15,97 | 19,85 | 15,93 | 19,08 | 21,40% | 7.020,00 |
| 05.05.2026 | 15,93 | 16,13 | 15,71 | 15,71 | -1,06% | - |
| 04.05.2026 | 16,00 | 16,04 | 15,64 | 15,88 | 0,70% | - |
| 30.04.2026 | 16,15 | 16,39 | 15,72 | 15,77 | -3,07% | - |
| 29.04.2026 | 16,12 | 16,45 | 16,03 | 16,27 | 1,18% | 3.000,00 |
| 28.04.2026 | 15,95 | 16,14 | 15,77 | 16,08 | 0,63% | - |
| 27.04.2026 | 16,03 | 16,23 | 15,86 | 15,98 | -0,47% | - |
| 24.04.2026 | 15,81 | 16,25 | 15,75 | 16,06 | 1,26% | - |
| 23.04.2026 | 16,06 | 16,27 | 15,73 | 15,86 | -1,87% | - |
| 22.04.2026 | 16,27 | 16,48 | 16,06 | 16,16 | -0,39% | - |
| 21.04.2026 | 15,98 | 16,38 | 15,93 | 16,22 | 2,37% | - |
| 20.04.2026 | 15,69 | 15,97 | 15,66 | 15,85 | -0,46% | - |
| 17.04.2026 | 15,45 | 16,01 | 15,34 | 15,92 | 3,24% | - |
| 16.04.2026 | 14,92 | 15,55 | 14,91 | 15,42 | 3,04% | - |
| 15.04.2026 | 15,17 | 15,36 | 14,89 | 14,96 | -1,48% | - |
| 14.04.2026 | 15,04 | 15,42 | 15,00 | 15,19 | 0,88% | - |
| 13.04.2026 | 14,91 | 15,20 | 14,73 | 15,06 | 1,07% | - |
| 10.04.2026 | 15,29 | 15,33 | 14,81 | 14,90 | -2,60% | 2.200,00 |
| 09.04.2026 | 15,24 | 15,40 | 15,13 | 15,29 | 0,26% | - |
| 08.04.2026 | 15,40 | 15,57 | 14,92 | 15,25 | 0,48% | - |
| 07.04.2026 | 15,41 | 15,62 | 15,00 | 15,18 | -4,28% | - |
| 02.04.2026 | 14,85 | 15,90 | 14,74 | 15,86 | 5,97% | 23.550,00 |
| 01.04.2026 | 14,56 | 15,19 | 14,31 | 14,97 | 2,83% | 16.100,00 |
| 31.03.2026 | 14,35 | 14,73 | 14,27 | 14,55 | 2,63% | - |
| 30.03.2026 | 14,55 | 14,84 | 14,15 | 14,18 | -2,27% | - |
| 27.03.2026 | 15,05 | 15,07 | 14,49 | 14,51 | -3,46% | - |
| 26.03.2026 | 15,08 | 15,17 | 14,83 | 15,03 | -0,68% | - |
| 25.03.2026 | 14,68 | 15,32 | 14,58 | 15,13 | 3,58% | - |
| 24.03.2026 | 14,57 | 14,97 | 14,49 | 14,61 | 0,08% | - |
| 23.03.2026 | 14,21 | 14,90 | 14,14 | 14,60 | 2,84% | - |
| 20.03.2026 | 14,16 | 14,37 | 14,03 | 14,20 | 0,30% | - |
| 19.03.2026 | 14,55 | 14,60 | 14,11 | 14,15 | -3,21% | 23.000,00 |
| 18.03.2026 | 14,21 | 14,92 | 14,00 | 14,62 | 3,52% | 1.800,00 |
| 17.03.2026 | 13,33 | 14,15 | 13,29 | 14,13 | 5,69% | 5.200,00 |
| 16.03.2026 | 13,16 | 13,43 | 12,60 | 13,37 | 4,59% | 17.750,00 |
| 13.03.2026 | 12,25 | 12,81 | 12,05 | 12,78 | 4,34% | - |
| 12.03.2026 | 12,11 | 12,61 | 12,11 | 12,25 | 0,53% | - |
| 11.03.2026 | 12,14 | 12,43 | 11,94 | 12,18 | 0,44% | - |
| 10.03.2026 | 11,82 | 12,41 | 11,43 | 12,13 | 2,60% | - |
| 09.03.2026 | 12,21 | 12,42 | 11,80 | 11,82 | -4,44% | - |
| 06.03.2026 | 12,88 | 12,88 | 12,15 | 12,37 | -3,82% | 82.460,00 |
| 05.03.2026 | 12,94 | 13,06 | 12,36 | 12,86 | -0,54% | - |
| 04.03.2026 | 12,91 | 13,32 | 12,75 | 12,93 | -0,27% | - |
| 03.03.2026 | 12,99 | 13,02 | 12,66 | 12,97 | -0,82% | - |
| 02.03.2026 | 12,66 | 13,22 | 12,46 | 13,08 | 2,69% | - |
| 27.02.2026 | 12,25 | 12,80 | 11,94 | 12,73 | 3,06% | 420,00 |
| 26.02.2026 | 12,43 | 12,58 | 12,19 | 12,36 | -0,87% | 2.377,00 |
| 25.02.2026 | 11,70 | 12,53 | 11,69 | 12,46 | 6,29% | - |
| 24.02.2026 | 11,32 | 11,80 | 11,25 | 11,73 | 3,93% | - |
| 23.02.2026 | 11,15 | 11,34 | 10,85 | 11,28 | 0,37% | - |
| 20.02.2026 | 12,78 | 12,81 | 10,65 | 11,24 | -13,62% | 2.065,00 |
| 19.02.2026 | 12,42 | 13,02 | 12,35 | 13,01 | 4,75% | - |
| 18.02.2026 | 12,32 | 12,60 | 12,19 | 12,42 | 0,98% | - |
| 17.02.2026 | 11,97 | 12,42 | 11,92 | 12,30 | 2,54% | 1.020,00 |
| 16.02.2026 | 12,00 | 12,05 | 11,98 | 12,00 | 1,26% | - |
| 13.02.2026 | 11,27 | 12,32 | 11,27 | 11,85 | -11,98% | - |
| 12.02.2026 | 13,52 | 13,53 | 10,88 | 13,46 | 0,90% | 884,00 |
| 11.02.2026 | 13,55 | 13,88 | 13,16 | 13,34 | -1,83% | - |
| 10.02.2026 | 13,52 | 13,76 | 13,47 | 13,59 | 0,70% | - |
| 09.02.2026 | 13,43 | 13,52 | 13,06 | 13,49 | -0,16% | 280,00 |
| 06.02.2026 | 13,09 | 13,62 | 13,09 | 13,52 | 3,21% | - |
| 05.02.2026 | 13,29 | 13,54 | 12,98 | 13,10 | -1,50% | - |
| 04.02.2026 | 13,37 | 13,41 | 13,08 | 13,30 | 0,42% | - |
| 03.02.2026 | 13,43 | 13,47 | 13,05 | 13,24 | -1,12% | - |
| 02.02.2026 | 13,36 | 13,65 | 13,28 | 13,39 | -0,70% | 851,00 |
| 30.01.2026 | 13,61 | 13,72 | 13,17 | 13,49 | -0,95% | 5.000,00 |
| 29.01.2026 | 13,42 | 13,84 | 13,14 | 13,62 | 1,30% | - |
| 28.01.2026 | 13,65 | 13,74 | 13,38 | 13,44 | -0,83% | - |
| 27.01.2026 | 14,15 | 14,25 | 13,54 | 13,55 | -4,25% | - |
| 26.01.2026 | 14,96 | 15,44 | 13,72 | 14,15 | -9,65% | 35.878,00 |
| 23.01.2026 | 15,85 | 16,00 | 15,61 | 15,67 | -0,75% | - |