18,207$
0,26%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 17,63 | 18,31 | 17,54 | 18,16 | 3,18% | 1.668.286,00 |
| 15.04.2026 | 18,04 | 18,04 | 17,57 | 17,60 | -1,68% | 1.272.046,00 |
| 14.04.2026 | 17,85 | 18,18 | 17,61 | 17,90 | 1,07% | 1.273.322,00 |
| 13.04.2026 | 17,53 | 17,85 | 17,23 | 17,71 | 1,03% | 1.391.626,00 |
| 10.04.2026 | 17,98 | 17,98 | 17,38 | 17,53 | -1,96% | 1.030.605,00 |
| 09.04.2026 | 17,71 | 18,08 | 17,61 | 17,88 | 0,51% | 958.810,00 |
| 08.04.2026 | 17,93 | 18,21 | 17,46 | 17,79 | 1,14% | 1.829.516,00 |
| 07.04.2026 | 17,76 | 18,03 | 17,33 | 17,59 | -1,01% | 1.921.030,00 |
| 06.04.2026 | 18,42 | 18,63 | 17,71 | 17,77 | -3,53% | 1.564.432,00 |
| 02.04.2026 | 17,08 | 18,43 | 17,05 | 18,42 | 6,29% | 1.960.400,00 |
| 01.04.2026 | 16,83 | 17,65 | 16,58 | 17,33 | 3,09% | 1.730.007,00 |
| 31.03.2026 | 16,51 | 17,03 | 16,44 | 16,81 | 3,00% | 2.116.408,00 |
| 30.03.2026 | 16,89 | 17,01 | 16,20 | 16,32 | -2,33% | 1.632.517,00 |
| 27.03.2026 | 17,22 | 17,32 | 16,70 | 16,71 | -3,47% | 1.439.079,00 |
| 26.03.2026 | 17,44 | 17,54 | 17,10 | 17,31 | -1,09% | 1.417.291,00 |
| 25.03.2026 | 17,06 | 17,73 | 17,00 | 17,50 | 3,31% | 1.636.039,00 |
| 24.03.2026 | 16,83 | 17,35 | 16,74 | 16,94 | -0,35% | 4.464.980,00 |
| 23.03.2026 | 16,77 | 17,28 | 16,57 | 17,00 | 3,47% | 2.504.359,00 |
| 20.03.2026 | 16,59 | 16,68 | 16,20 | 16,43 | 0,31% | 5.303.261,00 |
| 19.03.2026 | 16,67 | 16,79 | 16,22 | 16,38 | -2,15% | 2.411.017,00 |
| 18.03.2026 | 16,21 | 17,20 | 16,10 | 16,74 | 2,83% | 4.342.174,00 |
| 17.03.2026 | 15,37 | 16,32 | 15,37 | 16,28 | 5,92% | 2.880.681,00 |
| 16.03.2026 | 14,64 | 15,47 | 14,47 | 15,37 | 5,64% | 2.477.210,00 |
| 13.03.2026 | 14,15 | 14,63 | 13,81 | 14,55 | 3,19% | 1.595.032,00 |
| 12.03.2026 | 13,99 | 14,53 | 13,91 | 14,10 | 0,00% | 2.056.368,00 |
| 11.03.2026 | 14,11 | 14,43 | 13,82 | 14,10 | 0,14% | 2.351.470,00 |
| 10.03.2026 | 13,55 | 14,47 | 13,28 | 14,08 | 2,33% | 2.867.127,00 |
| 09.03.2026 | 14,16 | 14,31 | 13,67 | 13,76 | -4,11% | 2.554.004,00 |
| 06.03.2026 | 14,45 | 14,72 | 14,03 | 14,35 | -3,82% | 7.614.234,00 |
| 05.03.2026 | 15,00 | 15,15 | 14,33 | 14,92 | -0,86% | 3.405.757,00 |
| 04.03.2026 | 15,24 | 15,54 | 15,00 | 15,05 | -0,07% | 2.663.770,00 |
| 03.03.2026 | 14,86 | 15,10 | 14,64 | 15,06 | -1,50% | 2.405.940,00 |
| 02.03.2026 | 14,90 | 15,47 | 14,83 | 15,29 | 1,66% | 1.738.638,00 |
| 27.02.2026 | 14,14 | 15,14 | 14,01 | 15,04 | 3,51% | 3.135.690,00 |
| 26.02.2026 | 14,59 | 14,84 | 14,22 | 14,53 | -1,29% | 2.613.016,00 |
| 25.02.2026 | 13,87 | 14,79 | 13,80 | 14,72 | 6,59% | 2.486.063,00 |
| 24.02.2026 | 13,28 | 13,91 | 13,16 | 13,81 | 3,76% | 2.474.397,00 |
| 23.02.2026 | 13,08 | 13,37 | 12,80 | 13,31 | 0,38% | 3.292.303,00 |
| 20.02.2026 | 14,70 | 14,75 | 12,51 | 13,26 | -13,45% | 11.331.984,00 |
| 19.02.2026 | 14,71 | 15,33 | 14,52 | 15,32 | 4,64% | 1.798.936,00 |
| 18.02.2026 | 14,50 | 14,89 | 14,37 | 14,64 | 0,41% | 1.843.170,00 |
| 17.02.2026 | 14,31 | 14,72 | 14,05 | 14,58 | 2,60% | 2.514.974,00 |
| 13.02.2026 | 13,51 | 14,62 | 13,48 | 14,21 | 5,49% | 4.322.698,00 |
| 12.02.2026 | 14,61 | 14,87 | 12,81 | 13,47 | -14,91% | 7.703.912,00 |
| 11.02.2026 | 16,14 | 16,49 | 15,65 | 15,83 | -1,74% | 1.484.486,00 |
| 10.02.2026 | 16,12 | 16,37 | 16,04 | 16,11 | 0,25% | 1.437.079,00 |
| 09.02.2026 | 15,90 | 16,11 | 15,56 | 16,07 | 1,07% | 816.577,00 |
| 06.02.2026 | 15,61 | 16,10 | 15,54 | 15,90 | 2,71% | 1.451.462,00 |
| 05.02.2026 | 15,55 | 16,00 | 15,30 | 15,48 | -1,28% | 1.272.959,00 |
| 04.02.2026 | 15,72 | 15,80 | 15,42 | 15,68 | -0,44% | 969.322,00 |
| 03.02.2026 | 15,83 | 15,87 | 15,42 | 15,75 | -0,57% | 1.233.551,00 |
| 02.02.2026 | 15,95 | 16,10 | 15,66 | 15,84 | -0,88% | 1.255.907,00 |
| 30.01.2026 | 16,23 | 16,36 | 15,62 | 15,98 | -2,20% | 1.774.952,00 |
| 29.01.2026 | 15,99 | 16,57 | 15,66 | 16,34 | 1,81% | 2.537.002,00 |
| 28.01.2026 | 16,36 | 16,44 | 15,98 | 16,05 | -1,95% | 1.964.589,00 |
| 27.01.2026 | 16,81 | 16,83 | 16,30 | 16,37 | -2,68% | 2.223.326,00 |
| 26.01.2026 | 18,05 | 18,32 | 16,30 | 16,82 | -9,33% | 4.440.750,00 |
| 23.01.2026 | 18,51 | 18,81 | 18,35 | 18,55 | -0,11% | 1.487.167,00 |
| 22.01.2026 | 18,02 | 18,74 | 18,02 | 18,57 | 3,80% | 1.898.455,00 |
| 21.01.2026 | 17,76 | 17,97 | 17,47 | 17,89 | 0,79% | 1.095.188,00 |
| 20.01.2026 | 17,42 | 18,30 | 17,09 | 17,75 | 0,93% | 1.392.095,00 |
| 19.01.2026 | 17,58 | 17,60 | 17,56 | 17,59 | -0,02% | - |
| 16.01.2026 | 17,37 | 17,66 | 17,25 | 17,59 | 0,57% | 1.118.925,00 |
| 15.01.2026 | 17,30 | 17,75 | 17,04 | 17,49 | 1,39% | 1.326.673,00 |
| 14.01.2026 | 17,08 | 17,44 | 16,81 | 17,25 | 0,52% | 1.345.203,00 |
| 13.01.2026 | 17,28 | 17,43 | 17,11 | 17,16 | -1,15% | 1.217.539,00 |
| 12.01.2026 | 17,50 | 17,72 | 17,24 | 17,36 | -0,80% | 1.894.046,00 |
| 09.01.2026 | 16,89 | 17,73 | 16,85 | 17,50 | 4,54% | 2.075.078,00 |
| 08.01.2026 | 16,17 | 16,82 | 16,04 | 16,74 | 3,40% | 1.609.404,00 |
| 07.01.2026 | 16,10 | 16,25 | 15,74 | 16,19 | 0,43% | 1.459.067,00 |
| 06.01.2026 | 16,42 | 16,48 | 15,60 | 16,12 | -2,83% | 1.810.844,00 |
| 05.01.2026 | 15,93 | 16,83 | 15,87 | 16,59 | 4,14% | 1.446.449,00 |
| 02.01.2026 | 16,02 | 16,11 | 15,76 | 15,93 | -1,18% | 1.541.357,00 |
| 31.12.2025 | 16,12 | 16,36 | 15,97 | 16,12 | 0,50% | 1.662.530,00 |
| 30.12.2025 | 16,45 | 16,52 | 16,00 | 16,04 | -2,79% | 1.329.512,00 |
| 29.12.2025 | 16,26 | 16,53 | 16,19 | 16,50 | 1,16% | 924.604,00 |
| 26.12.2025 | 16,45 | 16,45 | 16,20 | 16,31 | -1,33% | 676.389,00 |
| 24.12.2025 | 16,15 | 16,70 | 16,12 | 16,53 | 1,97% | 713.099,00 |
| 23.12.2025 | 16,80 | 16,80 | 16,11 | 16,21 | -3,17% | 1.440.628,00 |
| 22.12.2025 | 16,60 | 16,91 | 16,33 | 16,74 | 4,76% | 2.089.477,00 |
| 19.12.2025 | 16,41 | 16,53 | 15,92 | 15,98 | -3,33% | 4.658.034,00 |
| 18.12.2025 | 16,78 | 17,04 | 16,48 | 16,53 | -0,36% | 1.297.909,00 |
| 17.12.2025 | 16,53 | 16,90 | 16,45 | 16,59 | 0,06% | 1.904.460,00 |
| 16.12.2025 | 16,82 | 17,10 | 16,44 | 16,58 | -0,42% | 1.713.724,00 |
| 15.12.2025 | 16,99 | 17,15 | 16,44 | 16,65 | -1,07% | 2.108.327,00 |
| 12.12.2025 | 17,22 | 17,26 | 16,77 | 16,83 | -2,09% | 1.918.395,00 |
| 11.12.2025 | 16,76 | 17,20 | 16,68 | 17,19 | 3,00% | 1.300.738,00 |
| 10.12.2025 | 16,64 | 16,98 | 16,54 | 16,69 | 0,24% | 1.666.464,00 |
| 09.12.2025 | 16,75 | 17,23 | 16,36 | 16,65 | -0,77% | 1.351.280,00 |
| 08.12.2025 | 17,12 | 17,23 | 16,73 | 16,78 | -1,93% | 1.995.140,00 |
| 05.12.2025 | 17,02 | 17,36 | 16,95 | 17,11 | -0,29% | 1.440.884,00 |
| 04.12.2025 | 16,98 | 17,26 | 16,85 | 17,16 | 0,35% | 1.678.593,00 |
| 03.12.2025 | 16,60 | 17,16 | 16,57 | 17,10 | 2,83% | 2.069.545,00 |
| 02.12.2025 | 16,15 | 16,79 | 15,95 | 16,63 | 3,10% | 1.837.963,00 |
| 01.12.2025 | 15,75 | 16,35 | 15,73 | 16,13 | 2,35% | 2.684.368,00 |
| 28.11.2025 | 15,62 | 15,88 | 15,47 | 15,76 | 1,16% | 670.782,00 |
| 26.11.2025 | 15,60 | 15,91 | 15,49 | 15,58 | -0,19% | 1.937.034,00 |
| 25.11.2025 | 15,34 | 15,81 | 15,26 | 15,61 | 2,09% | 1.664.019,00 |
| 24.11.2025 | 15,00 | 15,38 | 14,95 | 15,29 | 1,59% | 2.483.750,00 |
| 21.11.2025 | 14,96 | 15,27 | 14,69 | 15,05 | 1,21% | 1.977.417,00 |