24,685€
-6,50%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 25,08 | 25,08 | 23,63 | 24,44 | -2,14% | 2.553,00 |
| 03.03.2025 | 26,44 | 27,10 | 24,64 | 24,97 | -5,29% | 6.790,00 |
| 28.02.2025 | 26,37 | 26,56 | 25,20 | 26,37 | 0,13% | 1.039,00 |
| 27.02.2025 | 24,24 | 27,20 | 21,98 | 26,33 | 7,43% | 5.203,00 |
| 26.02.2025 | 24,69 | 25,31 | 24,30 | 24,51 | -0,31% | 2.267,00 |
| 25.02.2025 | 24,54 | 24,86 | 23,50 | 24,59 | 0,35% | 2.979,00 |
| 24.02.2025 | 24,24 | 24,83 | 23,61 | 24,50 | 1,43% | 5.528,00 |
| 21.02.2025 | 25,49 | 25,72 | 23,53 | 24,16 | -4,71% | 4.875,00 |
| 20.02.2025 | 26,53 | 26,56 | 24,99 | 25,35 | -4,79% | 989,00 |
| 19.02.2025 | 26,20 | 26,72 | 25,61 | 26,63 | 1,72% | 2.663,00 |
| 18.02.2025 | 26,13 | 26,32 | 25,15 | 26,18 | 0,38% | 1.909,00 |
| 17.02.2025 | 26,02 | 26,15 | 25,89 | 26,08 | 0,68% | 884,00 |
| 14.02.2025 | 26,50 | 26,67 | 25,47 | 25,90 | -2,06% | 1.284,00 |
| 13.02.2025 | 27,13 | 27,84 | 26,43 | 26,45 | -2,72% | 1.286,00 |
| 12.02.2025 | 26,27 | 27,64 | 25,91 | 27,19 | 3,21% | 2.260,00 |
| 11.02.2025 | 26,51 | 27,28 | 24,64 | 26,34 | -1,44% | 10.823,00 |
| 10.02.2025 | 26,17 | 26,88 | 25,76 | 26,73 | 2,63% | 6.370,00 |
| 07.02.2025 | 26,48 | 26,66 | 25,75 | 26,04 | -1,42% | 4.025,00 |
| 06.02.2025 | 27,65 | 27,92 | 26,06 | 26,42 | -3,14% | 15.982,00 |
| 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 |