28,401$
-0,56%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 28,90 | 29,60 | 27,60 | 28,40 | -0,56% | 4.033.527,00 |
| 04.02.2025 | 30,43 | 30,61 | 28,14 | 28,56 | -7,78% | 3.853.276,00 |
| 03.02.2025 | 30,70 | 31,77 | 30,36 | 30,97 | -1,71% | 1.435.735,00 |
| 31.01.2025 | 31,24 | 31,75 | 31,02 | 31,51 | 0,16% | 2.033.667,00 |
| 30.01.2025 | 31,73 | 32,25 | 30,80 | 31,46 | 0,38% | 1.665.245,00 |
| 29.01.2025 | 30,14 | 31,57 | 30,10 | 31,34 | 4,36% | 2.499.567,00 |
| 28.01.2025 | 31,25 | 31,30 | 28,36 | 30,03 | -3,16% | 6.385.527,00 |
| 27.01.2025 | 32,38 | 33,24 | 30,96 | 31,01 | -6,23% | 3.399.237,00 |
| 24.01.2025 | 33,38 | 33,84 | 32,57 | 33,07 | -1,22% | 2.169.678,00 |
| 23.01.2025 | 34,50 | 35,20 | 33,24 | 33,48 | -2,53% | 2.310.204,00 |
| 22.01.2025 | 34,20 | 34,69 | 32,34 | 34,35 | -1,49% | 4.186.009,00 |
| 21.01.2025 | 35,82 | 36,46 | 33,87 | 34,87 | -1,36% | 5.312.353,00 |
| 17.01.2025 | 34,35 | 35,62 | 34,01 | 35,35 | 3,97% | 4.530.557,00 |
| 16.01.2025 | 34,00 | 34,85 | 33,70 | 34,00 | 0,44% | 3.222.054,00 |
| 15.01.2025 | 33,63 | 34,12 | 32,81 | 33,85 | 6,88% | 3.653.809,00 |
| 14.01.2025 | 31,09 | 31,71 | 30,51 | 31,67 | 3,29% | 2.061.084,00 |
| 13.01.2025 | 30,56 | 30,73 | 29,42 | 30,66 | -0,90% | 2.636.831,00 |
| 10.01.2025 | 31,07 | 31,77 | 30,25 | 30,94 | -0,42% | 3.453.597,00 |
| 08.01.2025 | 28,68 | 31,13 | 28,24 | 31,07 | 8,30% | 4.063.155,00 |
| 07.01.2025 | 29,27 | 29,39 | 27,80 | 28,69 | -1,34% | 1.858.533,00 |
| 06.01.2025 | 29,36 | 29,40 | 28,25 | 29,08 | -0,78% | 2.644.391,00 |
| 03.01.2025 | 28,30 | 29,41 | 27,71 | 29,31 | 3,61% | 2.654.146,00 |
| 02.01.2025 | 27,77 | 28,93 | 27,41 | 28,29 | 1,11% | 1.994.871,00 |
| 31.12.2024 | 27,81 | 28,66 | 27,65 | 27,98 | 1,60% | 2.044.437,00 |
| 30.12.2024 | 27,49 | 28,19 | 27,39 | 27,54 | -0,43% | 1.515.579,00 |
| 27.12.2024 | 28,15 | 28,78 | 27,57 | 27,66 | -2,23% | 1.718.769,00 |
| 26.12.2024 | 28,13 | 28,43 | 27,91 | 28,29 | 0,60% | 1.676.582,00 |
| 24.12.2024 | 27,74 | 28,56 | 27,41 | 28,12 | 0,39% | 726.897,00 |
| 23.12.2024 | 28,19 | 28,88 | 27,15 | 28,01 | 1,82% | 1.755.757,00 |
| 20.12.2024 | 27,40 | 28,31 | 27,23 | 27,51 | -1,75% | 7.128.335,00 |
| 19.12.2024 | 26,95 | 28,37 | 26,22 | 28,00 | 6,18% | 3.564.778,00 |
| 18.12.2024 | 27,84 | 27,84 | 25,85 | 26,37 | -4,21% | 2.739.834,00 |
| 17.12.2024 | 26,93 | 28,23 | 26,61 | 27,53 | -0,72% | 3.120.690,00 |
| 16.12.2024 | 27,00 | 28,11 | 26,93 | 27,73 | 1,17% | 1.548.057,00 |
| 13.12.2024 | 27,71 | 27,92 | 27,06 | 27,41 | -1,30% | 2.241.804,00 |
| 12.12.2024 | 27,58 | 28,56 | 27,40 | 27,77 | -0,11% | 1.395.851,00 |
| 11.12.2024 | 27,90 | 28,11 | 27,44 | 27,80 | -0,47% | 2.271.897,00 |
| 10.12.2024 | 28,40 | 29,44 | 27,91 | 27,93 | -0,75% | 3.945.413,00 |
| 09.12.2024 | 28,42 | 28,93 | 27,94 | 28,14 | -0,99% | 2.032.931,00 |
| 06.12.2024 | 29,17 | 29,24 | 28,15 | 28,42 | -2,44% | 2.081.323,00 |
| 05.12.2024 | 29,61 | 29,86 | 28,56 | 29,13 | -0,24% | 2.496.104,00 |
| 04.12.2024 | 26,51 | 29,28 | 26,45 | 29,20 | 8,35% | 5.546.724,00 |
| 03.12.2024 | 26,64 | 27,19 | 26,56 | 26,95 | -0,63% | 2.444.213,00 |
| 02.12.2024 | 28,30 | 28,51 | 27,01 | 27,12 | -4,88% | 3.872.362,00 |
| 29.11.2024 | 28,69 | 29,30 | 28,04 | 28,51 | -0,63% | 1.434.236,00 |
| 27.11.2024 | 28,16 | 29,15 | 27,83 | 28,69 | 3,09% | 2.501.499,00 |
| 26.11.2024 | 27,89 | 29,09 | 27,69 | 27,83 | -0,39% | 3.633.578,00 |
| 25.11.2024 | 28,60 | 28,89 | 27,94 | 27,94 | -2,58% | 2.926.877,00 |
| 22.11.2024 | 29,00 | 29,57 | 28,44 | 28,68 | -0,17% | 2.514.430,00 |
| 21.11.2024 | 28,41 | 29,48 | 27,66 | 28,73 | 3,31% | 4.146.887,00 |
| 20.11.2024 | 28,34 | 28,60 | 27,22 | 27,81 | -2,08% | 2.380.182,00 |
| 19.11.2024 | 25,36 | 28,58 | 25,36 | 28,40 | 7,66% | 4.089.909,00 |
| 18.11.2024 | 26,28 | 26,98 | 25,74 | 26,38 | -0,83% | 2.788.917,00 |
| 15.11.2024 | 26,17 | 27,54 | 25,91 | 26,60 | 1,92% | 4.890.841,00 |
| 14.11.2024 | 26,04 | 27,00 | 25,73 | 26,10 | 2,47% | 5.385.677,00 |
| 13.11.2024 | 25,29 | 26,59 | 24,91 | 25,47 | 1,68% | 5.171.087,00 |
| 12.11.2024 | 26,12 | 26,20 | 24,31 | 25,05 | -5,40% | 6.177.512,00 |
| 11.11.2024 | 27,00 | 27,88 | 26,18 | 26,48 | 4,42% | 9.317.479,00 |
| 08.11.2024 | 24,96 | 25,88 | 24,17 | 25,36 | 3,81% | 8.126.852,00 |
| 07.11.2024 | 20,10 | 24,58 | 20,00 | 24,43 | 13,63% | 14.703.341,00 |
| 06.11.2024 | 19,34 | 21,54 | 19,06 | 21,50 | 42,10% | 20.190.734,00 |
| 05.11.2024 | 14,52 | 15,27 | 14,47 | 15,13 | 6,70% | 5.772.433,00 |
| 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 |