27,530€
0,20%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,26 | 28,52 | 27,26 | 27,59 | 0,40% | 12.002,00 |
| 21.11.2024 | 26,31 | 28,10 | 26,05 | 27,48 | 4,33% | 6.968,00 |
| 20.11.2024 | 27,00 | 27,42 | 25,81 | 26,34 | -1,84% | 5.974,00 |
| 19.11.2024 | 24,75 | 27,01 | 24,29 | 26,83 | 7,60% | 10.064,00 |
| 18.11.2024 | 25,46 | 25,75 | 24,37 | 24,94 | -1,11% | 6.529,00 |
| 15.11.2024 | 24,69 | 26,12 | 24,46 | 25,22 | 1,51% | 3.919,00 |
| 14.11.2024 | 24,31 | 25,66 | 24,14 | 24,84 | 2,60% | 6.252,00 |
| 13.11.2024 | 23,67 | 25,15 | 23,21 | 24,21 | 2,56% | 10.786,00 |
| 12.11.2024 | 25,44 | 25,79 | 22,91 | 23,61 | -5,11% | 39.829,00 |
| 11.11.2024 | 24,00 | 26,07 | 24,00 | 24,88 | 4,87% | 25.049,00 |
| 08.11.2024 | 22,76 | 24,08 | 22,16 | 23,72 | 4,82% | 26.769,00 |
| 07.11.2024 | 19,32 | 22,84 | 17,82 | 22,63 | 13,21% | 39.383,00 |
| 06.11.2024 | 16,90 | 20,01 | 16,51 | 19,99 | 44,38% | 59.648,00 |
| 05.11.2024 | 13,14 | 13,99 | 13,11 | 13,85 | 6,23% | 2.596,00 |
| 04.11.2024 | 13,26 | 13,37 | 12,48 | 13,03 | -2,31% | 7.445,00 |
| 01.11.2024 | 13,97 | 14,18 | 13,29 | 13,34 | -4,63% | 1.595,00 |
| 31.10.2024 | 14,61 | 14,66 | 13,90 | 13,99 | -4,55% | 5.895,00 |
| 30.10.2024 | 15,00 | 15,17 | 14,60 | 14,66 | -2,54% | 3.149,00 |
| 29.10.2024 | 15,22 | 15,34 | 14,78 | 15,04 | 0,17% | 7.639,00 |
| 28.10.2024 | 14,23 | 15,19 | 14,06 | 15,01 | 6,72% | 7.978,00 |
| 25.10.2024 | 14,09 | 14,30 | 13,91 | 14,07 | -0,21% | 1.592,00 |
| 24.10.2024 | 14,25 | 14,41 | 14,07 | 14,10 | -0,53% | 5.272,00 |
| 23.10.2024 | 14,50 | 14,76 | 13,97 | 14,17 | -1,65% | 3.209,00 |
| 22.10.2024 | 14,08 | 14,44 | 13,89 | 14,41 | 2,76% | 6.065,00 |
| 21.10.2024 | 14,07 | 14,24 | 13,89 | 14,02 | 0,25% | 5.958,00 |
| 18.10.2024 | 14,09 | 14,15 | 13,68 | 13,99 | 0,07% | 816,00 |
| 17.10.2024 | 13,95 | 14,37 | 13,80 | 13,98 | -0,11% | 2.020,00 |
| 16.10.2024 | 13,76 | 14,37 | 13,71 | 13,99 | 1,39% | 4.440,00 |
| 15.10.2024 | 13,57 | 13,89 | 13,33 | 13,80 | 1,92% | 834,00 |
| 14.10.2024 | 12,73 | 13,63 | 12,64 | 13,54 | 6,40% | 8.352,00 |
| 11.10.2024 | 12,66 | 12,93 | 12,58 | 12,73 | 0,41% | 283,00 |
| 10.10.2024 | 12,44 | 12,76 | 12,23 | 12,67 | 1,66% | 223,00 |
| 09.10.2024 | 12,51 | 12,71 | 12,38 | 12,47 | -0,44% | 3.863,00 |
| 08.10.2024 | 12,49 | 12,75 | 12,36 | 12,52 | 0,16% | 3.086,00 |
| 07.10.2024 | 12,22 | 12,58 | 12,05 | 12,50 | 2,19% | 1.122,00 |
| 04.10.2024 | 12,06 | 12,44 | 12,03 | 12,23 | 1,24% | 4.225,00 |
| 03.10.2024 | 11,81 | 12,17 | 11,65 | 12,08 | 2,48% | 53,00 |
| 02.10.2024 | 11,57 | 11,86 | 11,51 | 11,79 | 1,90% | 210,00 |
| 01.10.2024 | 11,62 | 11,75 | 11,34 | 11,57 | 0,04% | 1.366,00 |
| 30.09.2024 | 11,46 | 11,96 | 11,32 | 11,57 | 1,69% | 600,00 |
| 27.09.2024 | 11,40 | 11,56 | 11,26 | 11,37 | 0,22% | 1.062,00 |
| 26.09.2024 | 11,19 | 11,55 | 11,07 | 11,35 | 1,43% | 4.724,00 |
| 25.09.2024 | 11,28 | 11,43 | 11,16 | 11,19 | -1,58% | 1.100,00 |
| 24.09.2024 | 11,35 | 11,52 | 11,27 | 11,37 | 0,15% | 479,00 |
| 23.09.2024 | 11,10 | 11,41 | 11,08 | 11,35 | 2,46% | 498,00 |
| 20.09.2024 | 11,18 | 11,35 | 11,01 | 11,08 | -0,94% | 295,00 |
| 19.09.2024 | 11,33 | 11,64 | 11,12 | 11,18 | -0,84% | 2.050,00 |
| 18.09.2024 | 11,58 | 11,67 | 11,26 | 11,28 | -2,49% | 1.399,00 |
| 17.09.2024 | 11,79 | 11,94 | 11,54 | 11,57 | -1,93% | 910,00 |
| 16.09.2024 | 11,55 | 11,97 | 11,55 | 11,79 | 1,01% | 4.970,00 |
| 13.09.2024 | 11,37 | 11,70 | 11,19 | 11,68 | 2,43% | 905,00 |
| 12.09.2024 | 11,56 | 11,62 | 11,30 | 11,40 | -0,55% | 2.243,00 |
| 11.09.2024 | 12,06 | 12,09 | 10,67 | 11,46 | -5,85% | 9.964,00 |
| 10.09.2024 | 12,16 | 12,31 | 11,97 | 12,17 | -0,35% | 1,00 |
| 09.09.2024 | 11,88 | 12,41 | 11,80 | 12,22 | 2,95% | 325,00 |
| 06.09.2024 | 11,91 | 12,05 | 11,69 | 11,87 | -0,32% | 955,00 |
| 05.09.2024 | 11,79 | 12,12 | 11,69 | 11,90 | 0,76% | 2.740,00 |
| 04.09.2024 | 11,96 | 12,00 | 11,65 | 11,81 | -1,46% | 3.230,00 |
| 03.09.2024 | 12,62 | 12,62 | 11,86 | 11,99 | -4,35% | 1.252,00 |
| 02.09.2024 | 12,55 | 12,63 | 12,50 | 12,53 | -0,02% | 594,00 |
| 30.08.2024 | 12,25 | 12,54 | 12,15 | 12,54 | 2,26% | 95,00 |
| 29.08.2024 | 12,21 | 12,37 | 12,05 | 12,26 | 0,29% | 510,00 |
| 28.08.2024 | 11,95 | 12,25 | 11,91 | 12,22 | 2,73% | 603,00 |
| 27.08.2024 | 12,27 | 12,28 | 11,88 | 11,90 | -2,98% | 211,00 |
| 26.08.2024 | 12,66 | 12,87 | 12,19 | 12,26 | -3,46% | 1.756,00 |
| 23.08.2024 | 12,34 | 12,73 | 12,27 | 12,70 | 3,17% | 109,00 |
| 22.08.2024 | 12,32 | 12,55 | 12,21 | 12,31 | -0,08% | 1.028,00 |
| 21.08.2024 | 12,08 | 12,51 | 12,08 | 12,32 | 1,94% | 1.010,00 |
| 20.08.2024 | 11,93 | 12,22 | 11,84 | 12,09 | 1,30% | 2.565,00 |
| 19.08.2024 | 11,70 | 11,99 | 11,61 | 11,93 | 1,08% | 1.815,00 |
| 16.08.2024 | 11,96 | 12,07 | 11,70 | 11,81 | -1,23% | 3.124,00 |
| 15.08.2024 | 11,92 | 12,29 | 11,56 | 11,95 | 0,67% | 1.957,00 |
| 14.08.2024 | 11,77 | 12,11 | 11,41 | 11,87 | 6,17% | 10.269,00 |
| 13.08.2024 | 11,62 | 11,83 | 11,10 | 11,18 | -4,01% | 50,00 |
| 12.08.2024 | 11,19 | 11,70 | 11,11 | 11,65 | 4,13% | 2.215,00 |
| 09.08.2024 | 11,42 | 11,69 | 11,05 | 11,19 | -1,95% | 3.230,00 |
| 08.08.2024 | 11,17 | 11,48 | 11,07 | 11,41 | 2,96% | 2.606,00 |
| 07.08.2024 | 11,83 | 12,41 | 10,82 | 11,08 | -5,40% | 11.548,00 |
| 06.08.2024 | 11,56 | 12,00 | 11,46 | 11,72 | 2,65% | 8.547,00 |
| 05.08.2024 | 12,00 | 12,02 | 10,95 | 11,41 | -5,66% | 17.015,00 |
| 02.08.2024 | 12,68 | 12,79 | 12,03 | 12,10 | -5,17% | 12.496,00 |
| 01.08.2024 | 13,43 | 13,70 | 12,76 | 12,76 | -4,47% | 6.023,00 |
| 31.07.2024 | 13,47 | 13,64 | 13,24 | 13,36 | -0,41% | 432,00 |
| 30.07.2024 | 13,91 | 14,11 | 13,23 | 13,41 | -3,72% | 4.901,00 |
| 29.07.2024 | 14,50 | 14,62 | 13,83 | 13,93 | -3,52% | 3.038,00 |
| 26.07.2024 | 14,11 | 14,60 | 14,11 | 14,44 | 1,57% | 1.111,00 |
| 25.07.2024 | 14,43 | 14,59 | 14,10 | 14,21 | -1,22% | 3.138,00 |
| 24.07.2024 | 15,15 | 15,17 | 14,33 | 14,39 | -4,89% | 839,00 |
| 23.07.2024 | 14,83 | 15,19 | 14,72 | 15,13 | 1,95% | 1.705,00 |
| 22.07.2024 | 14,92 | 15,13 | 14,24 | 14,84 | -1,13% | 14.665,00 |
| 19.07.2024 | 15,35 | 15,48 | 14,99 | 15,01 | -1,99% | 1.075,00 |
| 18.07.2024 | 15,77 | 15,96 | 15,15 | 15,31 | -2,50% | 4.536,00 |
| 17.07.2024 | 16,41 | 16,45 | 15,71 | 15,71 | -4,76% | 41.368,00 |
| 16.07.2024 | 16,11 | 16,55 | 15,91 | 16,49 | 3,08% | 5.725,00 |
| 15.07.2024 | 14,77 | 16,33 | 14,66 | 16,00 | 9,09% | 24.668,00 |
| 12.07.2024 | 14,25 | 15,00 | 14,24 | 14,67 | 2,25% | 3.370,00 |
| 11.07.2024 | 14,01 | 14,41 | 13,68 | 14,34 | 2,76% | 2.136,00 |
| 10.07.2024 | 13,83 | 14,25 | 13,72 | 13,96 | 0,87% | 2.385,00 |
| 09.07.2024 | 13,93 | 13,97 | 13,71 | 13,84 | -0,50% | 1.699,00 |
| 08.07.2024 | 13,67 | 13,93 | 13,57 | 13,91 | 1,77% | 71,00 |