14,588€
1,90%
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 | 14,72 | 14,14 | 14,57 | 0,66% | 771,00 |
| 16.10.2025 | 14,85 | 14,94 | 14,46 | 14,47 | -2,79% | 183,00 |
| 15.10.2025 | 15,05 | 15,28 | 14,68 | 14,89 | -1,96% | 938,00 |
| 14.10.2025 | 14,89 | 15,18 | 14,73 | 15,18 | 1,08% | 4.845,00 |
| 13.10.2025 | 15,35 | 15,64 | 14,80 | 15,02 | -1,04% | 2.804,00 |
| 10.10.2025 | 15,80 | 15,94 | 15,17 | 15,18 | -3,11% | 4.332,00 |
| 09.10.2025 | 15,96 | 16,04 | 15,60 | 15,67 | -1,68% | 5.532,00 |
| 08.10.2025 | 16,23 | 16,38 | 15,85 | 15,93 | -2,07% | 4.115,00 |
| 07.10.2025 | 16,55 | 16,70 | 16,20 | 16,27 | -1,78% | 1.249,00 |
| 06.10.2025 | 17,26 | 17,52 | 16,55 | 16,57 | -4,46% | 1.582,00 |
| 03.10.2025 | 17,29 | 17,67 | 17,17 | 17,34 | 1,09% | 4.535,00 |
| 02.10.2025 | 18,43 | 18,70 | 16,97 | 17,15 | -6,95% | 3.149,00 |
| 01.10.2025 | 18,08 | 19,21 | 17,84 | 18,43 | 6,53% | 3.416,00 |
| 30.09.2025 | 17,87 | 17,88 | 17,27 | 17,30 | -3,23% | 1.555,00 |
| 29.09.2025 | 17,86 | 18,11 | 17,80 | 17,88 | 0,39% | 1.212,00 |
| 26.09.2025 | 17,88 | 18,24 | 17,73 | 17,81 | -1,47% | 300,00 |
| 25.09.2025 | 18,32 | 18,45 | 18,06 | 18,07 | -1,12% | - |
| 24.09.2025 | 18,10 | 18,44 | 18,08 | 18,28 | 1,02% | - |
| 23.09.2025 | 18,18 | 18,57 | 18,07 | 18,09 | -0,59% | 712,00 |
| 22.09.2025 | 18,55 | 18,55 | 17,98 | 18,20 | -1,93% | - |
| 19.09.2025 | 18,70 | 18,88 | 18,44 | 18,56 | -0,27% | 387,00 |
| 18.09.2025 | 18,38 | 18,88 | 18,31 | 18,61 | 1,17% | 101,00 |
| 17.09.2025 | 18,59 | 18,89 | 18,22 | 18,39 | -0,92% | - |
| 16.09.2025 | 18,57 | 19,11 | 18,29 | 18,56 | 0,01% | 1.225,00 |
| 15.09.2025 | 18,82 | 19,07 | 18,56 | 18,56 | -0,62% | 256,00 |
| 12.09.2025 | 19,56 | 19,67 | 18,67 | 18,68 | -4,18% | 1.671,00 |
| 11.09.2025 | 18,40 | 19,74 | 17,99 | 19,49 | 7,29% | 3.455,00 |
| 10.09.2025 | 18,56 | 18,64 | 17,94 | 18,17 | -1,40% | 633,00 |
| 09.09.2025 | 17,58 | 18,47 | 17,35 | 18,42 | 5,45% | 327,00 |
| 08.09.2025 | 17,66 | 17,74 | 17,29 | 17,47 | -0,61% | 1.069,00 |
| 05.09.2025 | 18,14 | 18,14 | 17,48 | 17,58 | -3,15% | 1.005,00 |
| 04.09.2025 | 18,04 | 18,33 | 17,91 | 18,15 | 0,64% | 365,00 |
| 03.09.2025 | 17,97 | 18,21 | 17,85 | 18,04 | 0,10% | 631,00 |
| 02.09.2025 | 17,72 | 18,05 | 17,37 | 18,02 | 1,58% | 425,00 |
| 01.09.2025 | 17,70 | 17,79 | 17,61 | 17,74 | -0,03% | 37,00 |
| 29.08.2025 | 17,63 | 17,76 | 17,41 | 17,74 | 0,94% | 844,00 |
| 28.08.2025 | 17,90 | 17,94 | 17,35 | 17,58 | -1,76% | 1.250,00 |
| 27.08.2025 | 17,83 | 18,23 | 17,77 | 17,89 | 0,59% | 340,00 |
| 26.08.2025 | 18,11 | 18,13 | 17,62 | 17,79 | -1,44% | 1.041,00 |
| 25.08.2025 | 18,31 | 18,80 | 18,00 | 18,05 | -1,15% | 318,00 |
| 22.08.2025 | 18,27 | 18,69 | 18,03 | 18,26 | 0,07% | 1.263,00 |
| 21.08.2025 | 18,76 | 18,84 | 17,95 | 18,25 | -2,90% | 235,00 |
| 20.08.2025 | 18,41 | 18,87 | 18,19 | 18,79 | 0,83% | 1.738,00 |
| 19.08.2025 | 17,85 | 18,66 | 17,77 | 18,64 | 3,89% | 14,00 |
| 18.08.2025 | 17,97 | 18,35 | 17,71 | 17,94 | 0,11% | 1.176,00 |
| 15.08.2025 | 18,00 | 18,21 | 17,65 | 17,92 | 0,45% | 1.847,00 |
| 14.08.2025 | 17,62 | 18,19 | 17,37 | 17,84 | 1,09% | 1.713,00 |
| 13.08.2025 | 17,81 | 18,13 | 17,30 | 17,65 | -1,00% | 3.247,00 |
| 12.08.2025 | 17,61 | 17,97 | 17,04 | 17,82 | 2,16% | 3.705,00 |
| 11.08.2025 | 18,31 | 18,67 | 17,27 | 17,45 | -4,53% | 2.729,00 |
| 08.08.2025 | 18,67 | 18,86 | 18,12 | 18,27 | -0,75% | 807,00 |
| 07.08.2025 | 19,60 | 20,30 | 18,41 | 18,41 | -6,11% | 8.879,00 |
| 06.08.2025 | 22,39 | 23,61 | 19,26 | 19,61 | -12,23% | 8.683,00 |
| 05.08.2025 | 21,59 | 22,50 | 21,44 | 22,34 | 3,76% | 2.503,00 |
| 04.08.2025 | 21,68 | 21,79 | 21,04 | 21,53 | -0,39% | 324,00 |
| 01.08.2025 | 22,62 | 22,63 | 21,51 | 21,62 | -4,93% | 2.694,00 |
| 31.07.2025 | 22,30 | 22,84 | 22,02 | 22,74 | 2,07% | - |
| 30.07.2025 | 22,15 | 22,54 | 21,98 | 22,28 | 0,45% | - |
| 29.07.2025 | 22,51 | 22,96 | 21,94 | 22,18 | -1,38% | 3.050,00 |
| 28.07.2025 | 22,41 | 22,58 | 21,88 | 22,49 | 1,12% | 10.409,00 |
| 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 |