25,760$
4,59%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,87 | 25,44 | 24,60 | 25,32 | 2,80% | 1.765.669,00 |
| 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 |