16,979$
1,43%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 16,75 | 17,15 | 16,75 | 16,99 | 1,48% | - |
| 16.10.2025 | 17,26 | 17,29 | 16,52 | 16,74 | -3,18% | 2.067.473,00 |
| 15.10.2025 | 17,43 | 17,58 | 17,08 | 17,29 | -0,92% | 1.554.914,00 |
| 14.10.2025 | 17,14 | 17,70 | 17,03 | 17,45 | 0,69% | 1.910.739,00 |
| 13.10.2025 | 17,79 | 17,79 | 17,10 | 17,33 | -2,04% | 2.584.540,00 |
| 10.10.2025 | 18,14 | 18,39 | 17,60 | 17,69 | -3,07% | 1.660.071,00 |
| 09.10.2025 | 18,60 | 18,60 | 17,96 | 18,25 | -1,67% | 2.069.475,00 |
| 08.10.2025 | 19,01 | 19,20 | 18,43 | 18,56 | -1,54% | 2.149.368,00 |
| 07.10.2025 | 19,31 | 19,32 | 18,84 | 18,85 | -2,94% | 2.959.449,00 |
| 06.10.2025 | 20,27 | 20,49 | 19,37 | 19,42 | -3,91% | 2.500.753,00 |
| 03.10.2025 | 20,25 | 20,75 | 20,14 | 20,21 | 0,60% | 1.804.116,00 |
| 02.10.2025 | 21,62 | 21,78 | 19,89 | 20,09 | -7,08% | 3.062.052,00 |
| 01.10.2025 | 21,20 | 22,56 | 21,04 | 21,62 | 5,51% | 3.923.339,00 |
| 30.09.2025 | 20,89 | 20,95 | 20,16 | 20,49 | -2,34% | 1.756.253,00 |
| 29.09.2025 | 21,03 | 21,26 | 20,87 | 20,98 | 0,38% | 1.383.002,00 |
| 26.09.2025 | 21,16 | 21,37 | 20,75 | 20,90 | -0,10% | 1.653.333,00 |
| 25.09.2025 | 21,40 | 21,50 | 20,88 | 20,92 | -2,70% | 2.345.091,00 |
| 24.09.2025 | 21,34 | 21,64 | 21,23 | 21,50 | 0,99% | 1.357.376,00 |
| 23.09.2025 | 21,44 | 21,91 | 21,23 | 21,29 | -0,70% | 1.195.714,00 |
| 22.09.2025 | 21,65 | 21,65 | 21,19 | 21,44 | -1,70% | 1.889.162,00 |
| 19.09.2025 | 22,21 | 22,21 | 21,66 | 21,81 | -0,77% | 3.778.939,00 |
| 18.09.2025 | 21,78 | 22,20 | 21,71 | 21,98 | 1,71% | 1.879.644,00 |
| 17.09.2025 | 22,05 | 22,44 | 21,50 | 21,61 | -1,95% | 2.347.531,00 |
| 16.09.2025 | 22,17 | 22,17 | 21,67 | 22,04 | 0,87% | 1.778.274,00 |
| 15.09.2025 | 22,00 | 22,44 | 21,81 | 21,85 | -0,91% | 1.685.502,00 |
| 12.09.2025 | 22,75 | 22,78 | 21,86 | 22,05 | -4,13% | 2.063.655,00 |
| 11.09.2025 | 21,35 | 23,16 | 21,06 | 23,00 | 7,98% | 4.398.564,00 |
| 10.09.2025 | 21,49 | 21,81 | 21,01 | 21,30 | -1,25% | 2.441.241,00 |
| 09.09.2025 | 20,46 | 21,65 | 20,35 | 21,57 | 4,20% | 2.700.765,00 |
| 08.09.2025 | 20,70 | 20,71 | 20,34 | 20,70 | 0,34% | 1.970.005,00 |
| 05.09.2025 | 21,05 | 21,19 | 20,52 | 20,63 | -2,41% | 3.231.249,00 |
| 04.09.2025 | 21,10 | 21,33 | 20,86 | 21,14 | 0,52% | 2.455.662,00 |
| 03.09.2025 | 20,91 | 21,23 | 20,80 | 21,03 | 0,24% | 1.955.135,00 |
| 02.09.2025 | 20,39 | 21,00 | 20,25 | 20,98 | 1,16% | 3.208.787,00 |
| 29.08.2025 | 20,56 | 20,78 | 20,37 | 20,74 | 0,68% | 2.518.223,00 |
| 28.08.2025 | 20,81 | 20,88 | 20,29 | 20,60 | -1,01% | 2.479.488,00 |
| 27.08.2025 | 20,69 | 21,11 | 20,59 | 20,81 | 0,48% | 2.841.087,00 |
| 26.08.2025 | 20,90 | 20,95 | 20,53 | 20,71 | -1,52% | 3.956.513,00 |
| 25.08.2025 | 21,30 | 22,04 | 20,93 | 21,03 | -1,87% | 2.439.356,00 |
| 22.08.2025 | 21,31 | 21,91 | 21,03 | 21,43 | 1,28% | 2.974.881,00 |
| 21.08.2025 | 21,51 | 21,76 | 20,86 | 21,16 | -3,20% | 2.522.584,00 |
| 20.08.2025 | 21,61 | 22,01 | 21,17 | 21,86 | 0,64% | 2.150.459,00 |
| 19.08.2025 | 20,80 | 21,79 | 20,70 | 21,72 | 3,87% | 2.665.824,00 |
| 18.08.2025 | 20,87 | 21,43 | 20,67 | 20,91 | -0,48% | 3.371.554,00 |
| 15.08.2025 | 21,06 | 21,18 | 20,66 | 21,01 | 1,20% | 2.601.250,00 |
| 14.08.2025 | 20,50 | 21,17 | 20,32 | 20,76 | 0,58% | 2.525.835,00 |
| 13.08.2025 | 20,82 | 20,95 | 20,24 | 20,64 | -0,82% | 2.622.199,00 |
| 12.08.2025 | 20,17 | 20,97 | 19,79 | 20,81 | 2,77% | 3.971.586,00 |
| 11.08.2025 | 21,44 | 21,72 | 20,04 | 20,25 | -5,06% | 6.107.829,00 |
| 08.08.2025 | 21,75 | 22,00 | 21,09 | 21,33 | -0,79% | 5.013.778,00 |
| 07.08.2025 | 22,96 | 23,21 | 21,32 | 21,50 | -6,03% | 8.067.059,00 |
| 06.08.2025 | 27,09 | 27,09 | 22,46 | 22,88 | -11,46% | 10.645.933,00 |
| 05.08.2025 | 24,99 | 26,05 | 24,74 | 25,84 | 3,78% | 3.320.251,00 |
| 04.08.2025 | 25,18 | 25,20 | 24,33 | 24,90 | -0,40% | 2.664.006,00 |
| 01.08.2025 | 25,42 | 25,68 | 24,80 | 25,00 | -3,55% | 2.333.562,00 |
| 31.07.2025 | 25,32 | 26,11 | 25,08 | 25,92 | 1,85% | 2.978.435,00 |
| 30.07.2025 | 25,63 | 25,88 | 25,11 | 25,45 | -0,43% | 2.611.275,00 |
| 29.07.2025 | 26,20 | 26,47 | 25,33 | 25,56 | -1,77% | 2.359.318,00 |
| 28.07.2025 | 25,60 | 26,31 | 25,45 | 26,02 | -0,31% | 2.587.654,00 |
| 25.07.2025 | 24,67 | 26,74 | 24,45 | 26,10 | 6,31% | 5.743.299,00 |
| 24.07.2025 | 24,26 | 24,88 | 23,72 | 24,55 | 3,72% | 3.709.775,00 |
| 23.07.2025 | 23,91 | 24,13 | 23,63 | 23,67 | 0,00% | 2.285.522,00 |
| 22.07.2025 | 24,14 | 24,89 | 23,56 | 23,67 | -1,82% | 2.572.684,00 |
| 21.07.2025 | 24,60 | 24,60 | 23,76 | 24,11 | -1,67% | 3.058.207,00 |
| 18.07.2025 | 25,29 | 25,54 | 24,46 | 24,52 | -2,78% | 3.054.665,00 |
| 17.07.2025 | 25,25 | 25,72 | 25,14 | 25,22 | -1,14% | 3.014.839,00 |
| 16.07.2025 | 25,13 | 25,95 | 25,00 | 25,51 | 1,88% | 2.281.294,00 |
| 15.07.2025 | 26,22 | 26,22 | 25,02 | 25,04 | -4,79% | 2.102.703,00 |
| 14.07.2025 | 25,82 | 26,39 | 25,82 | 26,30 | 1,43% | 1.855.364,00 |
| 11.07.2025 | 26,10 | 26,28 | 25,77 | 25,93 | -0,77% | 1.985.308,00 |
| 10.07.2025 | 26,10 | 26,63 | 25,82 | 26,13 | -0,76% | 1.817.495,00 |
| 09.07.2025 | 25,67 | 26,60 | 25,32 | 26,33 | 1,90% | 2.737.439,00 |
| 08.07.2025 | 26,32 | 26,40 | 25,31 | 25,84 | -2,34% | 3.842.658,00 |
| 07.07.2025 | 27,14 | 27,17 | 25,78 | 26,46 | 4,50% | 5.621.613,00 |
| 03.07.2025 | 24,88 | 25,44 | 24,60 | 25,32 | 2,80% | 1.786.290,00 |
| 02.07.2025 | 24,36 | 24,66 | 23,77 | 24,63 | 0,57% | 2.990.424,00 |
| 01.07.2025 | 23,85 | 25,03 | 23,33 | 24,49 | 2,25% | 3.681.254,00 |
| 30.06.2025 | 24,00 | 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 | 23,55 | 23,61 | 23,08 | 23,11 | -0,69% | 2.083.301,00 |
| 24.06.2025 | 23,79 | 24,06 | 23,04 | 23,27 | -0,77% | 2.683.652,00 |
| 23.06.2025 | 23,50 | 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 | 27,12 | 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 | 26,45 | 26,83 | 25,19 | 26,20 | -2,20% | 4.589.080,00 |
| 04.06.2025 | 26,84 | 27,10 | 26,42 | 26,79 | -0,52% | 1.332.027,00 |
| 03.06.2025 | 27,22 | 27,50 | 26,26 | 26,93 | -0,55% | 2.136.387,00 |
| 02.06.2025 | 27,20 | 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 | 27,00 | 27,42 | 26,25 | 26,65 | -1,04% | 1.529.160,00 |
| 28.05.2025 | 27,57 | 27,77 | 26,57 | 26,93 | -2,07% | 2.081.216,00 |