15,188€
0,71%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 15,10 | 15,16 | 14,93 | 15,09 | 0,20% | 942,00 |
| 15.01.2026 | 14,83 | 15,28 | 14,76 | 15,06 | 2,14% | 177,00 |
| 14.01.2026 | 14,70 | 14,93 | 14,49 | 14,74 | -1,14% | - |
| 13.01.2026 | 14,88 | 14,96 | 14,71 | 14,91 | 0,02% | 880,00 |
| 12.01.2026 | 14,92 | 15,13 | 14,84 | 14,91 | -0,38% | 1.416,00 |
| 09.01.2026 | 14,48 | 15,22 | 14,47 | 14,97 | 4,09% | 455,00 |
| 08.01.2026 | 13,84 | 14,42 | 13,56 | 14,38 | 4,37% | 1.467,00 |
| 07.01.2026 | 13,80 | 13,82 | 13,48 | 13,78 | 0,57% | 52,00 |
| 06.01.2026 | 14,14 | 14,15 | 13,35 | 13,70 | -3,52% | 571,00 |
| 05.01.2026 | 13,65 | 14,35 | 13,63 | 14,20 | 4,18% | 7.143,00 |
| 02.01.2026 | 13,53 | 14,00 | 13,46 | 13,63 | -2,64% | 3.352,00 |
| 30.12.2025 | 14,00 | 14,01 | 14,00 | 14,00 | 0,50% | - |
| 29.12.2025 | 13,85 | 14,00 | 13,77 | 13,93 | 1,60% | 1.708,00 |
| 23.12.2025 | 14,15 | 14,22 | 13,67 | 13,71 | -4,26% | 745,00 |
| 22.12.2025 | 13,65 | 14,36 | 13,53 | 14,32 | 4,47% | 4.755,00 |
| 19.12.2025 | 14,07 | 14,13 | 13,59 | 13,71 | -3,71% | 1.507,00 |
| 18.12.2025 | 14,12 | 14,51 | 14,07 | 14,24 | -0,11% | - |
| 17.12.2025 | 14,16 | 14,37 | 14,15 | 14,25 | 1,03% | 5.518,00 |
| 16.12.2025 | 14,14 | 14,50 | 14,00 | 14,11 | -0,28% | 448,00 |
| 15.12.2025 | 14,39 | 14,49 | 14,01 | 14,15 | -1,80% | - |
| 12.12.2025 | 14,68 | 14,70 | 14,41 | 14,41 | -0,88% | - |
| 11.12.2025 | 14,22 | 14,56 | 14,20 | 14,53 | 0,38% | 181,00 |
| 10.12.2025 | 14,32 | 14,50 | 14,23 | 14,48 | 0,89% | 83,00 |
| 09.12.2025 | 14,41 | 14,73 | 14,14 | 14,35 | -0,86% | 202,00 |
| 08.12.2025 | 14,68 | 14,79 | 14,42 | 14,48 | -2,06% | - |
| 05.12.2025 | 14,73 | 14,87 | 14,64 | 14,78 | 0,07% | - |
| 04.12.2025 | 14,69 | 14,79 | 14,47 | 14,77 | 1,10% | 2.110,00 |
| 03.12.2025 | 14,34 | 14,71 | 14,31 | 14,61 | 1,65% | 365,00 |
| 02.12.2025 | 14,00 | 14,40 | 13,77 | 14,37 | 3,66% | 2.304,00 |
| 01.12.2025 | 13,43 | 14,08 | 13,41 | 13,87 | 1,97% | 6.786,00 |
| 28.11.2025 | 13,59 | 13,64 | 13,40 | 13,60 | -0,38% | 511,00 |
| 27.11.2025 | 13,44 | 13,67 | 13,44 | 13,65 | 1,17% | 1.550,00 |
| 26.11.2025 | 13,50 | 13,72 | 13,46 | 13,49 | -0,83% | 467,00 |
| 25.11.2025 | 13,26 | 13,64 | 13,15 | 13,61 | 2,89% | 1.000,00 |
| 24.11.2025 | 13,08 | 13,34 | 12,99 | 13,22 | 0,30% | 172,00 |
| 21.11.2025 | 12,93 | 13,26 | 12,81 | 13,18 | 1,25% | 19,00 |
| 20.11.2025 | 13,02 | 13,04 | 12,97 | 13,02 | 1,98% | - |
| 19.11.2025 | 12,73 | 12,99 | 12,61 | 12,77 | 0,47% | 525,00 |
| 18.11.2025 | 12,49 | 12,80 | 12,44 | 12,71 | 1,64% | 4.794,00 |
| 17.11.2025 | 13,12 | 13,29 | 12,49 | 12,50 | -4,32% | 573,00 |
| 14.11.2025 | 12,52 | 13,42 | 12,36 | 13,07 | 4,58% | 6.022,00 |
| 13.11.2025 | 12,94 | 12,94 | 12,37 | 12,50 | -3,72% | 540,00 |
| 12.11.2025 | 12,83 | 13,08 | 12,76 | 12,98 | 1,15% | 1.130,00 |
| 11.11.2025 | 12,97 | 13,11 | 12,78 | 12,83 | -1,06% | 1.018,00 |
| 10.11.2025 | 13,17 | 13,67 | 12,97 | 12,97 | 0,27% | 779,00 |
| 07.11.2025 | 13,53 | 13,64 | 12,74 | 12,93 | -4,22% | 495,00 |
| 06.11.2025 | 14,60 | 15,27 | 12,44 | 13,50 | -8,22% | 11.446,00 |
| 05.11.2025 | 14,28 | 14,92 | 14,19 | 14,71 | 2,69% | 856,00 |
| 04.11.2025 | 14,50 | 14,55 | 14,18 | 14,33 | -2,10% | 372,00 |
| 03.11.2025 | 14,76 | 14,79 | 14,42 | 14,64 | -0,95% | 481,00 |
| 31.10.2025 | 14,28 | 14,85 | 14,22 | 14,78 | 3,34% | 1.909,00 |
| 30.10.2025 | 14,36 | 14,59 | 14,01 | 14,30 | -1,36% | 740,00 |
| 29.10.2025 | 14,36 | 14,96 | 14,13 | 14,50 | 1,68% | 1.202,00 |
| 28.10.2025 | 14,57 | 14,69 | 14,21 | 14,26 | -2,50% | 4.136,00 |
| 27.10.2025 | 15,00 | 15,00 | 14,57 | 14,62 | -1,60% | 201,00 |
| 24.10.2025 | 15,19 | 15,21 | 14,75 | 14,86 | -0,83% | 1.663,00 |
| 23.10.2025 | 14,69 | 15,13 | 14,62 | 14,98 | 1,75% | 1.276,00 |
| 22.10.2025 | 15,05 | 15,13 | 14,67 | 14,73 | -1,96% | 1.917,00 |
| 21.10.2025 | 14,61 | 15,34 | 14,52 | 15,02 | 2,82% | 902,00 |
| 20.10.2025 | 14,63 | 14,82 | 14,35 | 14,61 | 0,29% | 3.888,00 |
| 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 |