GEO Group (The)
[WKN: A11662 | ISIN: US36162J1060]
Aktienkurse
26,741$ 4,07%
Echtzeit-Aktienkurs GEO Group (The)
Bid: Ask:

Aktienkurse zur GEO Group (The) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.07.2025 24,88 25,44 24,60 25,32 2,80% 1.786.290,00
02.07.2025 24,37 24,66 23,77 24,63 0,57% 2.990.424,00
01.07.2025 23,79 25,03 23,33 24,49 2,25% 3.681.254,00
30.06.2025 24,08 24,10 23,20 23,95 0,71% 2.688.144,00
27.06.2025 23,41 24,00 23,15 23,78 1,58% 6.803.455,00
26.06.2025 23,39 23,51 23,05 23,41 1,30% 1.340.199,00
25.06.2025 23,53 23,61 23,08 23,11 -0,69% 2.083.301,00
24.06.2025 23,72 24,06 23,04 23,27 -0,77% 2.683.652,00
23.06.2025 23,55 23,63 22,73 23,45 0,73% 2.627.376,00
20.06.2025 24,36 24,53 23,23 23,28 -3,68% 5.229.448,00
18.06.2025 24,00 24,31 23,75 24,17 0,42% 1.908.386,00
17.06.2025 24,39 24,68 23,97 24,07 -3,33% 3.471.977,00
16.06.2025 24,82 25,27 24,58 24,90 1,14% 2.991.989,00
13.06.2025 25,99 26,02 24,61 24,62 -7,16% 4.888.926,00
12.06.2025 26,00 26,53 25,81 26,52 1,53% 2.086.813,00
11.06.2025 27,11 27,20 26,04 26,12 -3,12% 2.645.193,00
10.06.2025 27,01 27,17 26,31 26,96 0,00% 2.104.166,00
09.06.2025 27,68 27,90 26,78 26,96 0,04% 2.745.475,00
06.06.2025 26,46 27,02 26,12 26,95 2,86% 1.915.338,00
05.06.2025 26,40 26,83 25,19 26,20 -2,20% 4.589.080,00
04.06.2025 26,68 27,10 26,42 26,79 -0,52% 1.332.027,00
03.06.2025 27,25 27,50 26,26 26,93 -0,55% 2.136.387,00
02.06.2025 27,12 27,88 26,66 27,08 -0,22% 1.895.729,00
30.05.2025 26,56 27,68 26,12 27,14 1,84% 3.179.835,00
29.05.2025 27,21 27,42 26,25 26,65 -1,04% 1.529.160,00
28.05.2025 27,58 27,77 26,57 26,93 -2,07% 2.081.216,00
27.05.2025 27,16 27,54 26,77 27,50 2,50% 1.769.018,00
23.05.2025 26,72 27,05 26,41 26,83 -0,92% 1.550.086,00
22.05.2025 26,88 27,43 26,70 27,08 1,42% 2.046.952,00
21.05.2025 26,96 27,64 26,64 26,70 -1,66% 2.357.119,00
20.05.2025 27,57 27,87 26,95 27,15 -1,45% 1.808.578,00
19.05.2025 26,45 27,58 26,40 27,55 4,47% 2.191.673,00
16.05.2025 26,95 26,95 26,25 26,37 -1,93% 2.218.565,00
15.05.2025 26,50 27,52 26,31 26,89 1,86% 3.068.214,00
14.05.2025 26,50 26,57 25,92 26,40 -0,71% 1.887.467,00
13.05.2025 26,24 27,12 26,00 26,59 1,64% 1.815.522,00
12.05.2025 26,27 26,27 25,07 26,16 3,77% 4.574.987,00
09.05.2025 26,17 26,32 25,18 25,21 -4,14% 4.272.009,00
08.05.2025 27,54 27,61 26,29 26,30 -3,73% 6.571.307,00
07.05.2025 29,77 30,25 27,12 27,32 -10,04% 9.990.813,00
06.05.2025 30,50 31,26 29,77 30,37 -3,16% 6.326.023,00
05.05.2025 31,65 31,73 31,11 31,36 -0,98% 2.872.237,00
02.05.2025 31,63 32,09 31,28 31,67 0,41% 2.106.073,00
01.05.2025 31,52 31,99 30,98 31,54 0,83% 2.493.580,00
30.04.2025 31,00 31,32 29,95 31,28 -1,04% 2.227.346,00
29.04.2025 30,18 31,72 30,12 31,61 4,25% 3.344.375,00
28.04.2025 31,17 31,44 29,72 30,32 -0,85% 2.589.871,00
25.04.2025 29,84 31,25 29,44 30,58 2,04% 2.753.005,00
24.04.2025 28,56 30,62 28,43 29,97 5,79% 3.103.411,00
23.04.2025 29,25 29,75 28,12 28,33 -1,15% 3.398.221,00
22.04.2025 28,70 29,06 28,19 28,66 1,81% 3.138.102,00
21.04.2025 29,74 30,49 27,81 28,15 -5,19% 3.285.414,00
17.04.2025 29,15 29,82 29,15 29,69 2,13% 1.912.481,00
16.04.2025 29,50 30,14 28,89 29,07 -3,61% 2.368.772,00
15.04.2025 29,80 30,49 29,50 30,16 1,69% 2.429.773,00
14.04.2025 29,90 30,25 28,82 29,66 2,24% 2.703.550,00
11.04.2025 27,32 29,16 27,19 29,01 5,72% 2.384.256,00
10.04.2025 27,64 28,20 26,42 27,44 -3,11% 2.988.063,00
09.04.2025 26,33 29,46 26,13 28,32 7,39% 4.253.719,00
08.04.2025 28,00 28,56 26,02 26,37 -3,83% 3.246.121,00
07.04.2025 26,00 28,62 25,39 27,42 1,52% 5.355.903,00
04.04.2025 27,94 28,50 26,58 27,01 -6,99% 4.247.373,00
03.04.2025 28,00 29,32 27,72 29,04 -1,56% 3.722.541,00
02.04.2025 29,37 30,38 28,75 29,50 -1,44% 3.728.811,00
01.04.2025 28,77 29,93 28,29 29,93 2,46% 2.263.979,00
31.03.2025 28,65 29,58 28,06 29,21 -0,34% 2.272.983,00
28.03.2025 30,17 30,70 28,88 29,31 -3,59% 2.695.387,00
27.03.2025 29,00 30,51 28,99 30,40 2,56% 2.679.823,00
26.03.2025 28,80 29,88 28,62 29,64 2,10% 2.941.320,00
25.03.2025 28,88 29,12 28,46 29,03 -0,31% 1.492.142,00
24.03.2025 28,76 29,22 28,36 29,12 3,15% 2.043.917,00
21.03.2025 28,78 29,03 28,00 28,23 -2,89% 4.346.598,00
20.03.2025 28,60 29,38 28,27 29,07 3,19% 3.178.903,00
19.03.2025 26,55 28,55 26,35 28,17 6,58% 2.913.679,00
18.03.2025 26,17 27,03 25,73 26,43 0,53% 2.131.852,00
17.03.2025 26,52 26,85 25,80 26,29 -1,24% 2.509.210,00
14.03.2025 25,80 26,83 25,70 26,62 4,19% 2.462.227,00
13.03.2025 25,77 26,10 25,13 25,55 -1,43% 1.946.049,00
12.03.2025 24,46 26,20 24,06 25,92 9,78% 4.967.748,00
11.03.2025 22,94 23,78 22,40 23,61 3,01% 2.358.113,00
10.03.2025 23,42 23,60 22,20 22,92 -4,54% 3.855.035,00
07.03.2025 25,45 25,48 23,38 24,01 -5,95% 4.936.004,00
06.03.2025 25,59 26,66 24,87 25,53 -0,58% 3.997.333,00
05.03.2025 26,86 27,00 25,37 25,68 -0,85% 3.064.384,00
04.03.2025 25,53 26,43 24,81 25,90 -1,26% 2.491.928,00
03.03.2025 27,67 28,34 25,76 26,23 -4,13% 2.620.413,00
28.02.2025 27,00 27,64 26,14 27,36 0,07% 3.349.129,00
27.02.2025 24,22 28,35 23,75 27,34 6,05% 5.547.365,00
26.02.2025 25,61 26,54 25,48 25,78 -0,23% 2.064.931,00
25.02.2025 25,26 26,15 24,68 25,84 0,78% 2.429.273,00
24.02.2025 25,73 26,03 24,76 25,64 1,18% 2.158.463,00
21.02.2025 26,95 26,99 24,63 25,34 -5,24% 5.485.459,00
20.02.2025 27,37 27,56 26,17 26,74 -3,60% 1.604.363,00
19.02.2025 27,21 27,87 26,68 27,74 1,28% 1.561.869,00
18.02.2025 27,18 27,51 26,17 27,39 0,23% 1.988.147,00
17.02.2025 27,33 27,33 27,29 27,33 0,25% -
14.02.2025 27,73 27,86 26,73 27,26 -1,52% 1.515.133,00
13.02.2025 28,62 29,00 27,63 27,68 -1,91% 1.959.267,00
12.02.2025 27,11 28,69 27,03 28,22 3,67% 2.217.539,00
11.02.2025 26,85 28,24 25,41 27,22 -1,23% 3.283.071,00