20,345€
-0,27%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 20,37 | 20,46 | 20,30 | 20,40 | 0,00% | 88,00 |
| 22.05.2026 | 19,94 | 20,53 | 19,94 | 20,40 | 0,20% | 71,00 |
| 21.05.2026 | 19,94 | 20,41 | 19,84 | 20,36 | 2,36% | 2.015,00 |
| 20.05.2026 | 19,65 | 19,93 | 19,51 | 19,89 | 0,48% | 439,00 |
| 19.05.2026 | 19,58 | 19,86 | 19,51 | 19,80 | -0,05% | 27,00 |
| 18.05.2026 | 19,58 | 19,93 | 19,48 | 19,81 | -1,27% | 1.020,00 |
| 15.05.2026 | 20,04 | 20,18 | 19,48 | 20,06 | 0,93% | 4.596,00 |
| 14.05.2026 | 19,40 | 20,03 | 19,37 | 19,88 | 2,93% | 866,00 |
| 13.05.2026 | 18,24 | 19,37 | 18,24 | 19,31 | 6,55% | 1.999,00 |
| 12.05.2026 | 18,20 | 18,24 | 17,83 | 18,12 | -0,26% | 54,00 |
| 11.05.2026 | 18,47 | 18,50 | 18,12 | 18,17 | -3,05% | 56,00 |
| 08.05.2026 | 18,10 | 18,82 | 17,76 | 18,74 | 3,41% | 3.460,00 |
| 07.05.2026 | 18,82 | 18,89 | 17,60 | 18,13 | -5,94% | 481,00 |
| 06.05.2026 | 15,97 | 19,71 | 15,92 | 19,27 | 21,79% | 8.155,00 |
| 05.05.2026 | 15,93 | 16,13 | 15,78 | 15,82 | -0,06% | 303,00 |
| 04.05.2026 | 16,00 | 16,06 | 15,64 | 15,83 | -0,22% | 578,00 |
| 30.04.2026 | 16,15 | 16,45 | 15,71 | 15,87 | -2,58% | 699,00 |
| 29.04.2026 | 16,12 | 16,44 | 16,03 | 16,29 | 1,91% | 1.327,00 |
| 28.04.2026 | 15,95 | 16,14 | 15,76 | 15,98 | 0,22% | 37,00 |
| 27.04.2026 | 16,03 | 16,21 | 15,87 | 15,95 | -1,04% | 2.850,00 |
| 24.04.2026 | 15,81 | 16,25 | 15,74 | 16,12 | 2,19% | 10,00 |
| 23.04.2026 | 16,06 | 16,27 | 15,73 | 15,77 | -2,29% | 12,00 |
| 22.04.2026 | 16,27 | 16,48 | 16,06 | 16,14 | -0,54% | 737,00 |
| 21.04.2026 | 15,98 | 16,38 | 15,92 | 16,23 | 2,40% | 1.299,00 |
| 20.04.2026 | 15,69 | 15,96 | 15,64 | 15,85 | -0,98% | 1,00 |
| 17.04.2026 | 15,45 | 16,01 | 15,34 | 16,01 | 3,34% | 3.129,00 |
| 16.04.2026 | 14,92 | 15,54 | 14,88 | 15,49 | 2,55% | 150,00 |
| 15.04.2026 | 15,17 | 15,30 | 14,97 | 15,10 | -1,47% | 1.329,00 |
| 14.04.2026 | 15,05 | 15,41 | 14,95 | 15,33 | 2,03% | 28,00 |
| 13.04.2026 | 14,91 | 15,20 | 14,73 | 15,02 | 1,06% | 5.385,00 |
| 10.04.2026 | 15,29 | 15,33 | 14,83 | 14,87 | -2,35% | 1,00 |
| 09.04.2026 | 15,24 | 15,40 | 15,06 | 15,22 | -0,03% | 78,00 |
| 08.04.2026 | 15,40 | 15,57 | 14,92 | 15,23 | 0,16% | 804,00 |
| 07.04.2026 | 15,41 | 15,60 | 15,00 | 15,20 | -4,10% | 1.744,00 |
| 02.04.2026 | 14,85 | 15,90 | 14,74 | 15,85 | 6,43% | 393,00 |
| 01.04.2026 | 14,56 | 15,19 | 14,31 | 14,90 | 1,53% | 7,00 |
| 31.03.2026 | 14,35 | 14,73 | 14,27 | 14,67 | 1,77% | 30,00 |
| 30.03.2026 | 14,55 | 14,84 | 14,35 | 14,42 | -2,27% | 187,00 |
| 27.03.2026 | 15,05 | 15,06 | 14,75 | 14,75 | -1,88% | 10,00 |
| 26.03.2026 | 15,12 | 15,16 | 14,83 | 15,03 | -0,40% | 1.801,00 |
| 25.03.2026 | 14,68 | 15,31 | 14,56 | 15,09 | 1,29% | 6.174,00 |
| 24.03.2026 | 14,57 | 14,96 | 14,48 | 14,90 | 1,88% | 205,00 |
| 23.03.2026 | 14,21 | 14,90 | 14,14 | 14,63 | 2,67% | 962,00 |
| 20.03.2026 | 14,16 | 14,36 | 14,03 | 14,25 | -0,71% | 28,00 |
| 19.03.2026 | 14,55 | 14,60 | 14,11 | 14,35 | -2,70% | 2.833,00 |
| 18.03.2026 | 14,21 | 14,92 | 14,01 | 14,75 | 5,36% | 2.570,00 |
| 17.03.2026 | 13,33 | 14,12 | 13,29 | 14,00 | 4,23% | 1.032,00 |
| 16.03.2026 | 13,16 | 13,43 | 12,60 | 13,43 | 5,58% | 3.927,00 |
| 13.03.2026 | 12,25 | 12,74 | 12,06 | 12,72 | 1,03% | - |
| 12.03.2026 | 12,11 | 12,61 | 12,10 | 12,59 | 4,22% | 30,00 |
| 11.03.2026 | 12,14 | 12,44 | 11,94 | 12,08 | 0,10% | 350,00 |
| 10.03.2026 | 11,82 | 12,39 | 11,44 | 12,07 | 1,09% | 176,00 |
| 09.03.2026 | 12,21 | 12,42 | 11,80 | 11,94 | -5,80% | 616,00 |
| 06.03.2026 | 12,88 | 12,88 | 12,15 | 12,67 | -1,09% | 1.100,00 |
| 05.03.2026 | 12,93 | 13,03 | 12,36 | 12,81 | -1,48% | - |
| 04.03.2026 | 12,91 | 13,32 | 12,78 | 13,00 | 0,58% | 1.322,00 |
| 03.03.2026 | 12,99 | 13,01 | 12,66 | 12,93 | -1,18% | 1.186,00 |
| 02.03.2026 | 12,66 | 13,22 | 12,45 | 13,08 | 4,51% | 3.220,00 |
| 27.02.2026 | 12,25 | 12,73 | 12,08 | 12,52 | 1,27% | 1.092,00 |
| 26.02.2026 | 12,43 | 12,58 | 12,18 | 12,36 | -1,20% | 2.750,00 |
| 25.02.2026 | 11,70 | 12,53 | 11,67 | 12,51 | 6,24% | 3.987,00 |
| 24.02.2026 | 11,32 | 11,78 | 11,25 | 11,78 | 4,71% | 3.555,00 |
| 23.02.2026 | 11,19 | 11,34 | 10,85 | 11,25 | 1,01% | 779,00 |
| 20.02.2026 | 12,78 | 12,79 | 10,65 | 11,13 | -12,51% | 16.866,00 |
| 19.02.2026 | 12,42 | 12,78 | 12,35 | 12,73 | 3,84% | 105,00 |
| 18.02.2026 | 12,32 | 12,58 | 12,22 | 12,26 | -0,73% | 50,00 |
| 17.02.2026 | 11,96 | 12,43 | 11,91 | 12,35 | 2,88% | 52,00 |
| 16.02.2026 | 11,99 | 12,06 | 11,96 | 12,00 | -0,46% | 406,00 |
| 13.02.2026 | 11,27 | 12,29 | 11,27 | 12,06 | 6,21% | 672,00 |
| 12.02.2026 | 13,52 | 13,53 | 10,87 | 11,35 | -15,60% | 1.935,00 |
| 11.02.2026 | 13,55 | 13,85 | 13,16 | 13,45 | -1,47% | 124,00 |
| 10.02.2026 | 13,53 | 13,76 | 13,42 | 13,65 | 2,04% | 151,00 |
| 09.02.2026 | 13,44 | 13,50 | 13,07 | 13,38 | -0,98% | 44,00 |
| 06.02.2026 | 13,09 | 13,62 | 13,08 | 13,51 | 3,76% | 240,00 |
| 05.02.2026 | 13,29 | 13,52 | 13,01 | 13,02 | -2,53% | 72,00 |
| 04.02.2026 | 13,37 | 13,43 | 13,08 | 13,36 | 0,26% | 80,00 |
| 03.02.2026 | 13,43 | 13,47 | 13,06 | 13,32 | -0,87% | 1.746,00 |
| 02.02.2026 | 13,37 | 13,64 | 13,26 | 13,44 | 1,05% | 2.225,00 |
| 30.01.2026 | 13,62 | 13,74 | 13,17 | 13,30 | -2,06% | 335,00 |
| 29.01.2026 | 13,42 | 13,85 | 13,14 | 13,58 | 0,52% | 747,00 |
| 28.01.2026 | 13,71 | 13,74 | 13,48 | 13,51 | -1,78% | 212,00 |
| 27.01.2026 | 14,21 | 14,26 | 13,65 | 13,75 | -3,13% | 1.864,00 |
| 26.01.2026 | 14,95 | 15,35 | 13,72 | 14,20 | -9,44% | 14.049,00 |
| 23.01.2026 | 15,84 | 15,98 | 15,61 | 15,68 | -0,65% | 1.089,00 |
| 22.01.2026 | 15,32 | 15,94 | 15,26 | 15,78 | 3,48% | 556,00 |
| 21.01.2026 | 15,16 | 15,39 | 14,92 | 15,25 | 1,08% | 328,00 |
| 20.01.2026 | 15,02 | 15,60 | 14,72 | 15,09 | -0,08% | 849,00 |
| 19.01.2026 | 15,12 | 15,21 | 15,09 | 15,10 | 0,08% | 703,00 |
| 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% | - |