22,235€
6,34%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,08 | 22,80 | 20,92 | 22,24 | 6,34% | 486,00 |
| 24.07.2025 | 20,10 | 21,13 | 20,02 | 20,91 | 3,87% | 3.625,00 |
| 23.07.2025 | 20,24 | 20,56 | 20,09 | 20,13 | 0,00% | 1.152,00 |
| 22.07.2025 | 20,63 | 21,25 | 20,05 | 20,13 | -2,23% | 1.279,00 |
| 21.07.2025 | 21,13 | 21,20 | 20,33 | 20,59 | -2,37% | 2.085,00 |
| 18.07.2025 | 21,76 | 21,91 | 21,05 | 21,09 | -3,06% | 1.289,00 |
| 17.07.2025 | 21,96 | 22,18 | 21,69 | 21,76 | -0,71% | 102,00 |
| 16.07.2025 | 21,52 | 22,40 | 21,47 | 21,91 | 1,55% | 1.136,00 |
| 15.07.2025 | 22,54 | 22,65 | 21,58 | 21,58 | -4,22% | 94,00 |
| 14.07.2025 | 22,10 | 22,65 | 22,08 | 22,53 | 1,51% | 207,00 |
| 11.07.2025 | 22,20 | 22,46 | 22,03 | 22,19 | -0,69% | 2.221,00 |
| 10.07.2025 | 22,39 | 22,80 | 22,08 | 22,35 | -0,80% | 136,00 |
| 09.07.2025 | 21,99 | 22,70 | 21,68 | 22,53 | 2,22% | 826,00 |
| 08.07.2025 | 22,54 | 22,71 | 21,67 | 22,04 | -2,09% | 124,00 |
| 07.07.2025 | 23,80 | 24,19 | 21,97 | 22,51 | -1,14% | 6.445,00 |
| 04.07.2025 | 22,72 | 23,27 | 22,28 | 22,77 | 2,85% | 670,00 |
| 03.07.2025 | 20,91 | 22,16 | 20,82 | 22,14 | 6,06% | 768,00 |
| 02.07.2025 | 20,95 | 21,07 | 20,24 | 20,87 | 0,43% | 133,00 |
| 01.07.2025 | 20,43 | 21,24 | 19,82 | 20,78 | 2,16% | 953,00 |
| 30.06.2025 | 20,48 | 20,78 | 19,78 | 20,34 | -0,15% | 3.832,00 |
| 27.06.2025 | 20,00 | 20,55 | 19,78 | 20,37 | 1,89% | 1.649,00 |
| 26.06.2025 | 19,86 | 20,04 | 19,73 | 19,99 | 0,78% | 1.120,00 |
| 25.06.2025 | 20,05 | 20,34 | 19,80 | 19,84 | -0,95% | - |
| 24.06.2025 | 20,35 | 20,75 | 19,84 | 20,03 | -1,10% | 2.278,00 |
| 23.06.2025 | 20,26 | 20,53 | 19,76 | 20,25 | 0,15% | 1.845,00 |
| 20.06.2025 | 20,82 | 21,22 | 20,18 | 20,22 | -2,55% | 475,00 |
| 19.06.2025 | 21,05 | 21,05 | 20,70 | 20,75 | -1,38% | 993,00 |
| 18.06.2025 | 20,94 | 21,11 | 20,71 | 21,04 | 0,12% | 441,00 |
| 17.06.2025 | 21,45 | 21,48 | 20,80 | 21,02 | -2,37% | 966,00 |
| 16.06.2025 | 21,35 | 21,86 | 21,27 | 21,53 | 0,82% | 1.842,00 |
| 13.06.2025 | 22,70 | 22,89 | 21,33 | 21,35 | -6,71% | 4.349,00 |
| 12.06.2025 | 22,60 | 22,91 | 22,33 | 22,89 | 0,62% | 717,00 |
| 11.06.2025 | 23,55 | 23,67 | 22,68 | 22,75 | -3,50% | 1.060,00 |
| 10.06.2025 | 23,60 | 23,79 | 23,06 | 23,57 | -0,36% | 463,00 |
| 09.06.2025 | 23,48 | 24,54 | 23,45 | 23,66 | -0,11% | 1.935,00 |
| 06.06.2025 | 22,96 | 23,71 | 22,85 | 23,68 | 3,20% | 713,00 |
| 05.06.2025 | 23,48 | 23,85 | 21,97 | 22,95 | -2,55% | 2.323,00 |
| 04.06.2025 | 23,70 | 23,77 | 23,14 | 23,55 | -0,47% | 249,00 |
| 03.06.2025 | 23,65 | 23,92 | 23,07 | 23,66 | 0,04% | 2,00 |
| 02.06.2025 | 23,89 | 24,39 | 23,35 | 23,65 | -1,36% | 1.297,00 |
| 30.05.2025 | 23,54 | 24,37 | 23,13 | 23,97 | 2,20% | 128,00 |
| 29.05.2025 | 24,23 | 24,44 | 23,13 | 23,46 | -1,72% | 35,00 |
| 28.05.2025 | 24,28 | 24,57 | 23,55 | 23,87 | -1,63% | 725,00 |
| 27.05.2025 | 23,89 | 24,29 | 23,56 | 24,26 | 1,61% | 790,00 |
| 26.05.2025 | 23,83 | 23,97 | 23,81 | 23,88 | 1,06% | 364,00 |
| 23.05.2025 | 23,90 | 24,03 | 23,28 | 23,63 | -1,69% | 309,00 |
| 22.05.2025 | 23,57 | 24,31 | 23,52 | 24,03 | 1,63% | 878,00 |
| 21.05.2025 | 23,88 | 24,35 | 23,51 | 23,65 | -1,62% | 391,00 |
| 20.05.2025 | 24,44 | 24,75 | 23,89 | 24,04 | -1,84% | 381,00 |
| 19.05.2025 | 23,19 | 24,49 | 22,80 | 24,49 | 3,55% | 1.211,00 |
| 16.05.2025 | 23,99 | 24,22 | 23,55 | 23,65 | -1,75% | 113,00 |
| 15.05.2025 | 23,45 | 24,63 | 23,38 | 24,07 | 1,58% | 119,00 |
| 14.05.2025 | 23,79 | 23,88 | 23,09 | 23,69 | -0,63% | 656,00 |
| 13.05.2025 | 23,49 | 24,27 | 23,33 | 23,84 | 1,00% | 234,00 |
| 12.05.2025 | 23,32 | 23,79 | 22,59 | 23,61 | 5,31% | 2.208,00 |
| 09.05.2025 | 23,40 | 23,46 | 22,36 | 22,42 | -4,52% | 514,00 |
| 08.05.2025 | 24,42 | 24,88 | 23,34 | 23,48 | -3,51% | 2.736,00 |
| 07.05.2025 | 26,69 | 26,79 | 23,95 | 24,33 | -8,52% | 1.762,00 |
| 06.05.2025 | 27,37 | 27,53 | 26,50 | 26,60 | -3,87% | 562,00 |
| 05.05.2025 | 27,78 | 27,95 | 27,44 | 27,67 | -1,07% | 674,00 |
| 02.05.2025 | 28,08 | 28,35 | 27,57 | 27,97 | 1,25% | 1.179,00 |
| 30.04.2025 | 27,74 | 27,86 | 26,37 | 27,62 | -0,59% | 1.397,00 |
| 29.04.2025 | 26,65 | 27,88 | 26,31 | 27,79 | 4,45% | 467,00 |
| 28.04.2025 | 26,76 | 27,64 | 26,04 | 26,60 | -1,13% | 1.285,00 |
| 25.04.2025 | 26,45 | 27,45 | 26,04 | 26,91 | 2,46% | 579,00 |
| 24.04.2025 | 24,88 | 26,91 | 24,63 | 26,26 | 4,79% | 242,00 |
| 23.04.2025 | 25,50 | 26,18 | 24,85 | 25,06 | -0,20% | 1.131,00 |
| 22.04.2025 | 24,36 | 25,41 | 24,35 | 25,11 | -3,76% | 402,00 |
| 17.04.2025 | 25,94 | 26,24 | 25,40 | 26,09 | 2,31% | 439,00 |
| 16.04.2025 | 25,95 | 26,53 | 25,32 | 25,50 | -4,82% | - |
| 15.04.2025 | 26,24 | 26,91 | 26,12 | 26,79 | 2,33% | 553,00 |
| 14.04.2025 | 25,61 | 26,62 | 25,41 | 26,18 | 2,17% | 826,00 |
| 11.04.2025 | 24,55 | 25,68 | 23,76 | 25,63 | 4,42% | 384,00 |
| 10.04.2025 | 25,98 | 26,06 | 23,60 | 24,54 | -5,74% | 718,00 |
| 09.04.2025 | 23,39 | 26,90 | 23,11 | 26,04 | 8,46% | 3.024,00 |
| 08.04.2025 | 25,58 | 26,12 | 23,76 | 24,01 | -4,53% | 4.825,00 |
| 07.04.2025 | 23,85 | 26,08 | 23,20 | 25,15 | 1,93% | 2.236,00 |
| 04.04.2025 | 26,11 | 26,24 | 24,14 | 24,67 | -6,55% | 7.060,00 |
| 03.04.2025 | 25,40 | 26,55 | 24,97 | 26,40 | -2,92% | 4.694,00 |
| 02.04.2025 | 27,70 | 27,95 | 26,51 | 27,20 | -1,70% | 533,00 |
| 01.04.2025 | 26,92 | 27,68 | 26,19 | 27,67 | 2,18% | 634,00 |
| 31.03.2025 | 27,18 | 27,35 | 26,01 | 27,08 | -0,06% | 6.853,00 |
| 28.03.2025 | 28,13 | 28,36 | 26,68 | 27,09 | -3,78% | 5.968,00 |
| 27.03.2025 | 27,58 | 28,28 | 27,04 | 28,16 | 2,10% | 2.411,00 |
| 26.03.2025 | 26,84 | 27,65 | 26,56 | 27,58 | 2,74% | 5.744,00 |
| 25.03.2025 | 27,00 | 27,08 | 26,33 | 26,84 | -0,57% | 2.621,00 |
| 24.03.2025 | 26,26 | 27,04 | 26,17 | 27,00 | 3,47% | 1.372,00 |
| 21.03.2025 | 26,80 | 27,20 | 25,90 | 26,09 | -2,54% | 1.846,00 |
| 20.03.2025 | 25,94 | 27,11 | 25,82 | 26,77 | 3,56% | 3.819,00 |
| 19.03.2025 | 24,34 | 26,19 | 24,24 | 25,85 | 6,97% | 477,00 |
| 18.03.2025 | 24,03 | 24,68 | 23,65 | 24,17 | 0,92% | 2.464,00 |
| 17.03.2025 | 24,38 | 24,59 | 23,66 | 23,95 | -2,25% | 658,00 |
| 14.03.2025 | 23,42 | 24,68 | 23,19 | 24,50 | 3,49% | 723,00 |
| 13.03.2025 | 23,83 | 24,00 | 23,20 | 23,67 | -0,59% | 1.886,00 |
| 12.03.2025 | 21,68 | 24,00 | 21,66 | 23,81 | 10,15% | 2.305,00 |
| 11.03.2025 | 21,10 | 21,76 | 20,60 | 21,62 | 1,72% | 7.358,00 |
| 10.03.2025 | 22,03 | 22,07 | 20,54 | 21,25 | -4,00% | 11.289,00 |
| 07.03.2025 | 23,59 | 23,67 | 21,55 | 22,14 | -6,31% | 1.290,00 |
| 06.03.2025 | 24,02 | 24,58 | 22,99 | 23,63 | -0,59% | 1.428,00 |
| 05.03.2025 | 24,50 | 25,04 | 23,59 | 23,77 | -2,74% | 1.942,00 |