28,860€
1,12%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28,77 | 28,80 | 28,75 | 28,80 | 0,91% | - |
| 13.10.2026 | 28,49 | 28,58 | 27,99 | 28,54 | -0,31% | 200,00 |
| 12.10.2026 | 27,87 | 28,95 | 27,81 | 28,63 | 2,93% | - |
| 09.10.2026 | 27,60 | 28,00 | 27,30 | 27,82 | 1,44% | 13,00 |
| 08.10.2026 | 27,19 | 27,64 | 26,39 | 27,42 | 0,00% | 331,00 |
| 07.10.2026 | 26,62 | 27,68 | 26,50 | 27,42 | 2,43% | 2.418,00 |
| 06.10.2026 | 28,87 | 28,99 | 26,35 | 26,77 | -7,08% | 841,00 |
| 05.10.2026 | 28,00 | 29,62 | 27,91 | 28,81 | 2,75% | 1.599,00 |
| 02.10.2026 | 27,46 | 28,35 | 27,30 | 28,04 | 2,07% | 431,00 |
| 01.10.2026 | 27,04 | 27,98 | 26,84 | 27,47 | 2,23% | 717,00 |
| 30.09.2026 | 27,40 | 27,42 | 26,73 | 26,87 | -1,05% | 383,00 |
| 29.09.2026 | 26,57 | 27,20 | 26,54 | 27,16 | 2,11% | 40,00 |
| 28.09.2026 | 27,50 | 27,81 | 26,03 | 26,60 | -3,33% | 307,00 |
| 25.09.2026 | 28,13 | 28,16 | 26,71 | 27,51 | -1,49% | - |
| 24.09.2026 | 26,83 | 28,01 | 26,70 | 27,93 | 3,48% | 1.678,00 |
| 23.09.2026 | 26,06 | 27,43 | 25,63 | 26,99 | 3,37% | 232,00 |
| 22.09.2026 | 26,37 | 26,82 | 25,58 | 26,11 | -0,61% | 395,00 |
| 21.09.2026 | 27,79 | 27,95 | 26,13 | 26,27 | -4,21% | 962,00 |
| 18.09.2026 | 28,06 | 28,14 | 27,20 | 27,42 | -1,54% | 477,00 |
| 17.09.2026 | 27,49 | 27,93 | 27,33 | 27,85 | 1,94% | 1.061,00 |
| 16.09.2026 | 27,12 | 27,69 | 26,90 | 27,32 | -0,40% | 101,00 |
| 15.09.2026 | 26,67 | 27,43 | 26,48 | 27,43 | 2,56% | 412,00 |
| 14.09.2026 | 27,21 | 27,41 | 26,55 | 26,75 | -1,20% | - |
| 11.09.2026 | 27,14 | 27,54 | 27,04 | 27,07 | 0,61% | 537,00 |
| 10.09.2026 | 27,27 | 27,30 | 26,79 | 26,91 | 0,96% | 30,00 |
| 09.09.2026 | 27,56 | 27,58 | 26,62 | 26,65 | -2,83% | - |
| 08.09.2026 | 27,36 | 27,53 | 26,54 | 27,43 | 0,44% | 352,00 |
| 07.09.2026 | 27,24 | 27,49 | 27,13 | 27,31 | 0,85% | 631,00 |
| 04.09.2026 | 26,55 | 27,26 | 26,23 | 27,08 | 1,73% | 47,00 |
| 03.09.2026 | 26,39 | 27,26 | 26,33 | 26,62 | 0,40% | 150,00 |
| 02.09.2026 | 26,36 | 26,71 | 25,93 | 26,51 | 1,77% | - |
| 01.09.2026 | 27,44 | 27,54 | 25,98 | 26,05 | -5,48% | 292,00 |
| 31.08.2026 | 27,78 | 28,08 | 27,29 | 27,56 | -1,18% | 752,00 |
| 28.08.2026 | 27,99 | 28,43 | 27,85 | 27,89 | -0,61% | 206,00 |
| 27.08.2026 | 28,16 | 28,21 | 27,40 | 28,06 | -0,39% | - |
| 26.08.2026 | 27,57 | 28,36 | 27,38 | 28,17 | 2,62% | - |
| 25.08.2026 | 27,62 | 28,06 | 27,16 | 27,45 | -0,83% | 1.199,00 |
| 24.08.2026 | 27,95 | 28,41 | 27,49 | 27,68 | -1,39% | 1.462,00 |
| 21.08.2026 | 27,14 | 28,11 | 26,20 | 28,07 | 3,08% | 2.418,00 |
| 20.08.2026 | 26,28 | 27,53 | 25,99 | 27,23 | 5,20% | 118,00 |
| 19.08.2026 | 26,65 | 26,74 | 25,76 | 25,89 | -3,23% | 1.339,00 |
| 18.08.2026 | 26,87 | 27,05 | 26,57 | 26,75 | -0,76% | 1,00 |
| 17.08.2026 | 26,94 | 27,44 | 26,77 | 26,96 | 1,35% | 23,00 |
| 14.08.2026 | 26,33 | 26,87 | 26,04 | 26,60 | 0,87% | - |
| 13.08.2026 | 27,31 | 27,64 | 26,31 | 26,37 | -2,64% | 1.042,00 |
| 12.08.2026 | 27,52 | 27,82 | 26,83 | 27,08 | -0,93% | 115,00 |
| 11.08.2026 | 26,56 | 28,28 | 26,24 | 27,34 | 2,82% | 1.622,00 |
| 10.08.2026 | 26,57 | 27,90 | 26,43 | 26,59 | -1,12% | 1.183,00 |
| 07.08.2026 | 26,12 | 26,99 | 25,76 | 26,89 | 2,32% | 261,00 |
| 06.08.2026 | 27,16 | 27,79 | 25,40 | 26,28 | -3,03% | 1.395,00 |
| 05.08.2026 | 27,22 | 27,74 | 26,46 | 27,10 | -0,61% | 65,00 |
| 04.08.2026 | 27,29 | 27,50 | 27,01 | 27,26 | -0,27% | 248,00 |
| 03.08.2026 | 26,92 | 27,61 | 26,62 | 27,34 | 2,11% | 13,00 |
| 31.07.2026 | 26,78 | 27,12 | 26,54 | 26,77 | 0,66% | 2.299,00 |
| 30.07.2026 | 25,89 | 26,60 | 25,84 | 26,60 | 1,33% | 450,00 |
| 29.07.2026 | 26,94 | 27,25 | 26,19 | 26,25 | -2,72% | 925,00 |
| 28.07.2026 | 27,21 | 27,48 | 26,91 | 26,98 | -0,72% | 244,00 |
| 27.07.2026 | 27,33 | 27,45 | 26,77 | 27,18 | 0,35% | 366,00 |
| 24.07.2026 | 27,31 | 28,12 | 27,00 | 27,08 | -1,10% | 54,00 |
| 23.07.2026 | 27,38 | 27,44 | 26,75 | 27,38 | 0,75% | 971,00 |
| 22.07.2026 | 27,30 | 27,68 | 27,04 | 27,18 | -0,55% | 630,00 |
| 21.07.2026 | 26,89 | 27,58 | 26,77 | 27,33 | 1,90% | 268,00 |
| 20.07.2026 | 25,52 | 27,02 | 25,51 | 26,82 | 4,87% | - |
| 17.07.2026 | 25,71 | 25,86 | 25,35 | 25,57 | -1,24% | 737,00 |
| 16.07.2026 | 26,02 | 26,42 | 25,74 | 25,89 | -0,90% | - |
| 15.07.2026 | 26,07 | 26,27 | 25,73 | 26,13 | -0,32% | 308,00 |
| 14.07.2026 | 26,53 | 26,62 | 26,17 | 26,21 | -0,81% | 35,00 |
| 13.07.2026 | 26,56 | 27,07 | 26,12 | 26,43 | -0,30% | 320,00 |
| 10.07.2026 | 26,28 | 26,56 | 26,08 | 26,51 | 0,88% | 495,00 |
| 09.07.2026 | 26,02 | 26,51 | 25,88 | 26,28 | 1,29% | - |
| 08.07.2026 | 25,38 | 26,35 | 24,15 | 25,94 | 1,87% | 10.469,00 |
| 07.07.2026 | 26,00 | 26,56 | 25,39 | 25,47 | -2,49% | 6,00 |
| 06.07.2026 | 26,49 | 27,96 | 25,56 | 26,12 | -1,23% | 2.000,00 |
| 03.07.2026 | 26,48 | 26,52 | 26,30 | 26,44 | 0,69% | 220,00 |
| 02.07.2026 | 26,64 | 26,81 | 26,08 | 26,26 | -1,85% | 384,00 |
| 01.07.2026 | 25,83 | 26,79 | 25,73 | 26,76 | 2,69% | 244,00 |
| 30.06.2026 | 25,90 | 26,21 | 25,27 | 26,06 | 1,05% | 180,00 |
| 29.06.2026 | 26,68 | 26,86 | 25,69 | 25,79 | -3,21% | 529,00 |
| 26.06.2026 | 25,71 | 26,77 | 25,56 | 26,64 | 4,20% | 1.335,00 |
| 25.06.2026 | 26,34 | 26,36 | 25,46 | 25,57 | -0,89% | 1.192,00 |
| 24.06.2026 | 26,33 | 26,56 | 25,67 | 25,80 | -1,77% | 837,00 |
| 23.06.2026 | 25,90 | 26,73 | 25,65 | 26,26 | 1,16% | 826,00 |
| 22.06.2026 | 25,44 | 26,30 | 25,31 | 25,96 | 2,14% | 4.781,00 |
| 19.06.2026 | 25,50 | 25,58 | 25,34 | 25,42 | -0,61% | 350,00 |
| 18.06.2026 | 25,17 | 25,61 | 24,88 | 25,57 | 1,69% | 454,00 |
| 17.06.2026 | 24,78 | 25,56 | 24,57 | 25,15 | 3,65% | 1.268,00 |
| 16.06.2026 | 24,64 | 24,85 | 23,72 | 24,26 | -1,60% | 1.826,00 |
| 15.06.2026 | 24,78 | 24,89 | 23,92 | 24,66 | 0,96% | 1.475,00 |
| 12.06.2026 | 24,77 | 25,07 | 24,09 | 24,42 | -1,69% | 2.597,00 |
| 11.06.2026 | 24,45 | 25,04 | 24,09 | 24,84 | 1,10% | 1.736,00 |
| 10.06.2026 | 23,39 | 24,68 | 23,16 | 24,57 | 4,73% | 401,00 |
| 09.06.2026 | 23,13 | 23,51 | 22,63 | 23,46 | 1,98% | 1.885,00 |
| 08.06.2026 | 22,07 | 23,21 | 21,86 | 23,01 | 4,73% | 1.875,00 |
| 05.06.2026 | 21,65 | 22,16 | 21,57 | 21,97 | 2,16% | 715,00 |
| 04.06.2026 | 20,33 | 21,51 | 20,33 | 21,50 | 6,09% | 3.370,00 |
| 03.06.2026 | 20,09 | 20,30 | 19,68 | 20,27 | 2,35% | 1.795,00 |
| 02.06.2026 | 19,98 | 20,24 | 19,80 | 19,80 | -2,37% | 328,00 |
| 01.06.2026 | 19,48 | 20,28 | 19,43 | 20,28 | 4,37% | 788,00 |
| 29.05.2026 | 19,87 | 20,04 | 19,36 | 19,43 | -1,97% | 166,00 |
| 28.05.2026 | 19,54 | 19,88 | 19,28 | 19,82 | 1,32% | 248,00 |