14,290$
0,78%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,30 | 14,30 | 13,59 | 14,18 | -1,87% | 5.526.997,00 |
| 01.11.2024 | 15,30 | 15,46 | 14,41 | 14,45 | -4,81% | 3.457.055,00 |
| 31.10.2024 | 15,91 | 15,91 | 15,11 | 15,18 | -4,59% | 2.927.039,00 |
| 30.10.2024 | 16,20 | 16,47 | 15,85 | 15,91 | -2,27% | 2.253.129,00 |
| 29.10.2024 | 16,32 | 16,38 | 15,95 | 16,28 | 0,25% | 1.473.539,00 |
| 28.10.2024 | 15,60 | 16,37 | 15,59 | 16,24 | 6,91% | 3.657.226,00 |
| 25.10.2024 | 15,27 | 15,50 | 15,17 | 15,19 | -0,39% | 1.601.791,00 |
| 24.10.2024 | 15,40 | 15,52 | 15,25 | 15,25 | -0,26% | 1.102.577,00 |
| 23.10.2024 | 15,43 | 15,90 | 15,09 | 15,29 | -1,67% | 2.207.402,00 |
| 22.10.2024 | 15,03 | 15,64 | 15,02 | 15,55 | 2,64% | 1.736.207,00 |
| 21.10.2024 | 15,24 | 15,40 | 15,03 | 15,15 | -0,33% | 1.343.481,00 |
| 18.10.2024 | 15,19 | 15,26 | 14,85 | 15,20 | 0,33% | 1.488.745,00 |
| 17.10.2024 | 15,28 | 15,55 | 14,95 | 15,15 | -0,26% | 2.652.056,00 |
| 16.10.2024 | 14,99 | 15,66 | 14,94 | 15,19 | 1,33% | 2.853.095,00 |
| 15.10.2024 | 14,85 | 15,16 | 14,62 | 14,99 | 1,63% | 2.400.578,00 |
| 14.10.2024 | 14,05 | 14,81 | 14,05 | 14,75 | 5,96% | 2.212.427,00 |
| 11.10.2024 | 13,83 | 14,16 | 13,75 | 13,92 | 0,43% | 1.652.338,00 |
| 10.10.2024 | 13,52 | 13,94 | 13,36 | 13,86 | 1,76% | 2.714.686,00 |
| 09.10.2024 | 13,72 | 13,85 | 13,54 | 13,62 | -0,95% | 1.707.889,00 |
| 08.10.2024 | 13,74 | 14,00 | 13,55 | 13,75 | 0,22% | 1.613.817,00 |
| 07.10.2024 | 13,39 | 13,81 | 13,23 | 13,72 | 2,31% | 1.622.775,00 |
| 04.10.2024 | 13,50 | 13,52 | 13,20 | 13,41 | 0,68% | 1.445.174,00 |
| 03.10.2024 | 12,95 | 13,43 | 12,86 | 13,32 | 2,15% | 1.890.811,00 |
| 02.10.2024 | 12,81 | 13,08 | 12,80 | 13,04 | 1,64% | 1.254.297,00 |
| 01.10.2024 | 12,75 | 13,00 | 12,54 | 12,83 | -0,16% | 1.310.821,00 |
| 30.09.2024 | 12,62 | 13,36 | 12,62 | 12,85 | 1,10% | 2.773.873,00 |
| 27.09.2024 | 12,85 | 12,94 | 12,58 | 12,71 | 0,00% | 1.516.760,00 |
| 26.09.2024 | 12,60 | 12,85 | 12,55 | 12,71 | 2,25% | 1.573.251,00 |
| 25.09.2024 | 12,70 | 12,81 | 12,41 | 12,43 | -1,97% | 1.050.932,00 |
| 24.09.2024 | 12,66 | 12,85 | 12,65 | 12,68 | 0,48% | 1.241.085,00 |
| 23.09.2024 | 12,48 | 12,69 | 12,39 | 12,62 | 2,02% | 1.752.155,00 |
| 20.09.2024 | 12,38 | 12,67 | 12,29 | 12,37 | -0,96% | 3.395.046,00 |
| 19.09.2024 | 13,01 | 13,01 | 12,41 | 12,49 | -0,16% | 2.253.528,00 |
| 18.09.2024 | 12,90 | 13,00 | 12,50 | 12,51 | -2,57% | 1.552.727,00 |
| 17.09.2024 | 13,26 | 13,28 | 12,80 | 12,84 | -2,13% | 1.689.447,00 |
| 16.09.2024 | 13,01 | 13,29 | 12,98 | 13,12 | 1,23% | 1.308.394,00 |
| 13.09.2024 | 12,65 | 12,97 | 12,42 | 12,96 | 2,78% | 1.562.726,00 |
| 12.09.2024 | 12,61 | 12,83 | 12,53 | 12,61 | 0,48% | 1.340.203,00 |
| 11.09.2024 | 12,51 | 12,73 | 11,75 | 12,55 | -6,83% | 5.043.743,00 |
| 10.09.2024 | 13,52 | 13,59 | 13,21 | 13,47 | 0,15% | 2.201.002,00 |
| 09.09.2024 | 13,40 | 13,72 | 13,09 | 13,45 | 2,44% | 3.382.703,00 |
| 06.09.2024 | 13,17 | 13,33 | 12,98 | 13,13 | -0,76% | 1.514.075,00 |
| 05.09.2024 | 13,09 | 13,44 | 12,97 | 13,23 | 1,22% | 1.418.342,00 |
| 04.09.2024 | 13,17 | 13,24 | 12,87 | 13,07 | -1,06% | 1.540.781,00 |
| 03.09.2024 | 13,68 | 13,74 | 13,08 | 13,21 | -4,76% | 1.683.466,00 |
| 30.08.2024 | 13,67 | 13,87 | 13,60 | 13,87 | 2,36% | 1.599.292,00 |
| 29.08.2024 | 13,62 | 13,69 | 13,34 | 13,55 | -0,07% | 1.291.859,00 |
| 28.08.2024 | 13,30 | 13,60 | 13,26 | 13,56 | 1,95% | 1.141.384,00 |
| 27.08.2024 | 13,53 | 13,60 | 13,28 | 13,30 | -2,56% | 1.443.531,00 |
| 26.08.2024 | 14,16 | 14,23 | 13,62 | 13,65 | -4,01% | 1.768.264,00 |
| 23.08.2024 | 13,74 | 14,25 | 13,66 | 14,22 | 3,80% | 1.465.740,00 |
| 22.08.2024 | 13,73 | 13,94 | 13,59 | 13,70 | -0,22% | 1.222.313,00 |
| 21.08.2024 | 13,45 | 13,97 | 13,43 | 13,73 | 2,31% | 2.229.447,00 |
| 20.08.2024 | 13,17 | 13,58 | 13,14 | 13,42 | 1,51% | 1.760.995,00 |
| 19.08.2024 | 13,07 | 13,27 | 12,92 | 13,22 | 1,54% | 1.234.491,00 |
| 16.08.2024 | 13,07 | 13,28 | 12,93 | 13,02 | -0,69% | 1.080.352,00 |
| 15.08.2024 | 13,27 | 13,32 | 12,69 | 13,11 | 0,23% | 2.262.744,00 |
| 14.08.2024 | 13,01 | 13,35 | 12,77 | 13,08 | 6,26% | 2.992.735,00 |
| 13.08.2024 | 12,71 | 12,76 | 12,20 | 12,31 | -2,99% | 1.780.350,00 |
| 12.08.2024 | 12,26 | 12,79 | 12,18 | 12,69 | 3,85% | 2.925.492,00 |
| 09.08.2024 | 12,45 | 12,56 | 12,05 | 12,22 | -1,93% | 2.510.679,00 |
| 08.08.2024 | 12,34 | 12,53 | 12,11 | 12,46 | 2,81% | 2.352.415,00 |
| 07.08.2024 | 13,00 | 13,07 | 11,83 | 12,12 | -5,53% | 5.740.387,00 |
| 06.08.2024 | 12,53 | 13,12 | 12,50 | 12,83 | 2,39% | 2.535.929,00 |
| 05.08.2024 | 12,31 | 12,84 | 12,01 | 12,53 | -5,36% | 4.618.250,00 |
| 02.08.2024 | 13,41 | 13,65 | 13,14 | 13,24 | -3,85% | 2.387.482,00 |
| 01.08.2024 | 14,45 | 14,47 | 13,74 | 13,77 | -5,03% | 3.042.887,00 |
| 31.07.2024 | 14,71 | 14,79 | 14,31 | 14,50 | 0,21% | 2.405.493,00 |
| 30.07.2024 | 15,21 | 15,30 | 14,30 | 14,47 | -3,92% | 2.918.816,00 |
| 29.07.2024 | 15,80 | 15,84 | 15,02 | 15,06 | -3,95% | 2.395.915,00 |
| 26.07.2024 | 15,61 | 15,86 | 15,56 | 15,68 | 2,02% | 1.454.917,00 |
| 25.07.2024 | 15,65 | 15,80 | 15,30 | 15,37 | -1,54% | 1.935.943,00 |
| 24.07.2024 | 16,20 | 16,42 | 15,54 | 15,61 | -5,11% | 2.098.335,00 |
| 23.07.2024 | 16,14 | 16,48 | 16,01 | 16,45 | 1,54% | 1.677.051,00 |
| 22.07.2024 | 15,84 | 16,47 | 15,76 | 16,20 | -0,86% | 2.520.139,00 |
| 19.07.2024 | 16,68 | 16,81 | 16,30 | 16,34 | -2,21% | 2.456.113,00 |
| 18.07.2024 | 17,17 | 17,41 | 16,50 | 16,71 | -2,96% | 2.419.317,00 |
| 17.07.2024 | 17,49 | 18,05 | 17,15 | 17,22 | -4,12% | 4.141.886,00 |
| 16.07.2024 | 17,49 | 18,01 | 17,34 | 17,96 | 3,04% | 3.098.956,00 |
| 15.07.2024 | 17,55 | 17,80 | 17,11 | 17,43 | 9,35% | 6.979.516,00 |
| 12.07.2024 | 15,70 | 16,31 | 15,64 | 15,94 | 2,38% | 2.459.235,00 |
| 11.07.2024 | 15,42 | 15,66 | 14,92 | 15,57 | 3,04% | 2.183.894,00 |
| 10.07.2024 | 15,07 | 15,45 | 14,98 | 15,11 | 0,94% | 1.771.159,00 |
| 09.07.2024 | 15,06 | 15,10 | 14,86 | 14,97 | -0,60% | 1.636.808,00 |
| 08.07.2024 | 14,89 | 15,08 | 14,72 | 15,06 | 1,55% | 1.544.961,00 |
| 05.07.2024 | 14,80 | 15,01 | 14,58 | 14,83 | -1,07% | 1.773.875,00 |
| 03.07.2024 | 15,29 | 15,37 | 14,67 | 14,99 | -1,96% | 1.832.012,00 |
| 02.07.2024 | 15,04 | 15,45 | 14,87 | 15,29 | 1,73% | 2.786.670,00 |
| 01.07.2024 | 14,40 | 15,57 | 14,15 | 15,03 | 4,67% | 4.522.607,00 |
| 28.06.2024 | 14,27 | 14,50 | 13,96 | 14,36 | 6,29% | 5.869.624,00 |
| 27.06.2024 | 13,08 | 13,60 | 13,07 | 13,51 | 1,89% | 1.863.111,00 |
| 26.06.2024 | 13,33 | 14,03 | 13,18 | 13,26 | -0,53% | 3.933.892,00 |
| 25.06.2024 | 12,85 | 13,34 | 12,77 | 13,33 | 3,82% | 1.736.022,00 |
| 24.06.2024 | 12,66 | 12,94 | 12,55 | 12,84 | 2,23% | 1.608.650,00 |
| 21.06.2024 | 12,69 | 12,77 | 12,51 | 12,56 | -0,87% | 4.099.845,00 |
| 20.06.2024 | 12,80 | 12,94 | 12,64 | 12,67 | -1,40% | 1.889.196,00 |
| 18.06.2024 | 13,10 | 13,21 | 12,80 | 12,85 | -1,91% | 1.288.166,00 |
| 17.06.2024 | 13,01 | 13,10 | 12,74 | 13,10 | 0,38% | 1.565.295,00 |
| 14.06.2024 | 13,05 | 13,37 | 13,00 | 13,05 | -0,46% | 1.567.496,00 |
| 13.06.2024 | 12,75 | 13,19 | 12,73 | 13,11 | 2,42% | 1.691.869,00 |