27,765€
1,82%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 27,65 | 27,85 | 27,63 | 27,76 | 1,78% | 418,00 |
| 05.02.2025 | 27,36 | 28,38 | 26,45 | 27,27 | -1,11% | 3.242,00 |
| 04.02.2025 | 29,89 | 30,12 | 27,15 | 27,58 | -8,56% | 3.890,00 |
| 03.02.2025 | 30,40 | 31,26 | 29,41 | 30,16 | -0,77% | 16.197,00 |
| 31.01.2025 | 30,34 | 30,61 | 29,93 | 30,39 | 0,55% | 935,00 |
| 30.01.2025 | 30,15 | 30,82 | 29,57 | 30,23 | 0,52% | 1.269,00 |
| 29.01.2025 | 28,73 | 30,28 | 28,66 | 30,07 | 4,52% | 6.836,00 |
| 28.01.2025 | 30,08 | 30,10 | 27,20 | 28,77 | -2,64% | 28.798,00 |
| 27.01.2025 | 31,32 | 31,53 | 29,29 | 29,55 | -6,21% | 35.475,00 |
| 24.01.2025 | 32,01 | 32,23 | 31,01 | 31,51 | -2,07% | 2.658,00 |
| 23.01.2025 | 33,05 | 33,83 | 31,90 | 32,17 | -2,28% | 4.381,00 |
| 22.01.2025 | 33,39 | 33,39 | 31,05 | 32,92 | -1,42% | 17.376,00 |
| 21.01.2025 | 35,70 | 35,70 | 32,59 | 33,40 | -7,74% | 60.426,00 |
| 20.01.2025 | 34,86 | 36,76 | 34,86 | 36,20 | 5,07% | 33.772,00 |
| 17.01.2025 | 33,10 | 34,65 | 33,00 | 34,45 | 4,20% | 5.531,00 |
| 16.01.2025 | 33,30 | 33,99 | 32,76 | 33,06 | 0,12% | 7.030,00 |
| 15.01.2025 | 31,08 | 33,03 | 30,86 | 33,02 | 7,56% | 2.712,00 |
| 14.01.2025 | 30,27 | 30,78 | 29,75 | 30,70 | 2,37% | 808,00 |
| 13.01.2025 | 30,28 | 30,41 | 28,81 | 29,99 | -0,99% | 4.320,00 |
| 10.01.2025 | 30,52 | 30,95 | 29,55 | 30,29 | -0,67% | 7.311,00 |
| 09.01.2025 | 30,51 | 30,59 | 30,01 | 30,50 | 1,13% | 3.769,00 |
| 08.01.2025 | 27,76 | 30,17 | 27,48 | 30,16 | 8,65% | 4.199,00 |
| 07.01.2025 | 28,25 | 28,34 | 26,87 | 27,76 | -0,84% | 2.103,00 |
| 06.01.2025 | 28,16 | 28,85 | 27,13 | 27,99 | -1,89% | 8.061,00 |
| 03.01.2025 | 27,58 | 28,53 | 26,98 | 28,53 | 3,20% | 1.522,00 |
| 02.01.2025 | 26,93 | 28,01 | 26,63 | 27,65 | 4,54% | 6.190,00 |
| 30.12.2024 | 26,70 | 27,04 | 26,41 | 26,45 | -0,40% | 4.140,00 |
| 27.12.2024 | 27,00 | 27,58 | 26,45 | 26,55 | -1,43% | 4.146,00 |
| 23.12.2024 | 26,34 | 27,72 | 26,12 | 26,94 | 2,14% | 2.670,00 |
| 20.12.2024 | 26,93 | 27,22 | 25,95 | 26,37 | -2,48% | 4.862,00 |
| 19.12.2024 | 25,41 | 27,35 | 25,32 | 27,04 | 6,23% | 3.970,00 |
| 18.12.2024 | 26,25 | 26,56 | 24,95 | 25,46 | -3,21% | 4.233,00 |
| 17.12.2024 | 26,46 | 26,82 | 25,20 | 26,30 | -0,45% | 4.926,00 |
| 16.12.2024 | 26,41 | 26,73 | 25,76 | 26,42 | 1,46% | 13.762,00 |
| 13.12.2024 | 26,55 | 26,60 | 25,79 | 26,04 | -1,83% | 3.764,00 |
| 12.12.2024 | 26,40 | 27,20 | 26,11 | 26,53 | 0,00% | 1.305,00 |
| 11.12.2024 | 26,54 | 26,84 | 26,16 | 26,53 | -0,04% | 3.640,00 |
| 10.12.2024 | 26,64 | 27,91 | 26,52 | 26,54 | -0,67% | 2.527,00 |
| 09.12.2024 | 26,70 | 27,36 | 26,45 | 26,72 | -0,74% | 8.999,00 |
| 06.12.2024 | 27,45 | 27,76 | 26,65 | 26,92 | -2,16% | 2.655,00 |
| 05.12.2024 | 27,61 | 28,18 | 27,03 | 27,51 | -1,10% | 8.156,00 |
| 04.12.2024 | 25,68 | 27,85 | 25,32 | 27,82 | 8,59% | 1.620,00 |
| 03.12.2024 | 25,76 | 25,89 | 25,08 | 25,62 | -0,77% | 11.001,00 |
| 02.12.2024 | 26,65 | 27,19 | 25,82 | 25,82 | -3,98% | 11.091,00 |
| 29.11.2024 | 27,30 | 27,76 | 26,59 | 26,89 | -1,61% | 3.772,00 |
| 28.11.2024 | 27,12 | 27,61 | 27,12 | 27,33 | 0,33% | 2.736,00 |
| 27.11.2024 | 26,74 | 27,56 | 26,47 | 27,24 | 2,95% | 2.805,00 |
| 26.11.2024 | 26,71 | 27,64 | 26,34 | 26,46 | -1,05% | 2.790,00 |
| 25.11.2024 | 27,69 | 27,77 | 26,58 | 26,74 | -3,08% | 4.655,00 |
| 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 |