32,317$
0,39%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 31,93 | 32,25 | 31,31 | 32,19 | 1,45% | 1.580.838,00 |
| 12.10.2026 | 31,41 | 32,31 | 31,30 | 31,73 | 1,93% | 1.603.648,00 |
| 09.10.2026 | 30,50 | 31,54 | 30,50 | 31,13 | 0,55% | 1.671.262,00 |
| 08.10.2026 | 30,60 | 31,01 | 29,54 | 30,96 | 1,44% | 3.992.025,00 |
| 07.10.2026 | 29,70 | 30,96 | 29,56 | 30,52 | 1,94% | 2.708.076,00 |
| 06.10.2026 | 32,20 | 32,59 | 29,62 | 29,94 | -7,42% | 5.893.159,00 |
| 05.10.2026 | 32,90 | 33,17 | 31,67 | 32,34 | 3,13% | 4.635.683,00 |
| 02.10.2026 | 31,03 | 31,92 | 30,91 | 31,36 | 1,85% | 2.720.433,00 |
| 01.10.2026 | 30,19 | 31,41 | 30,19 | 30,79 | 1,05% | 2.899.209,00 |
| 30.09.2026 | 30,74 | 31,32 | 30,28 | 30,47 | -1,58% | 2.430.919,00 |
| 29.09.2026 | 30,18 | 31,12 | 30,15 | 30,96 | 2,45% | 3.013.204,00 |
| 28.09.2026 | 31,00 | 31,66 | 29,60 | 30,22 | -3,20% | 2.590.603,00 |
| 25.09.2026 | 31,77 | 31,92 | 30,44 | 31,22 | -2,32% | 1.421.788,00 |
| 24.09.2026 | 30,48 | 32,00 | 30,25 | 31,96 | 4,38% | 3.059.981,00 |
| 23.09.2026 | 29,58 | 31,19 | 29,19 | 30,62 | 2,96% | 2.342.257,00 |
| 22.09.2026 | 30,70 | 30,76 | 29,22 | 29,74 | -1,69% | 3.797.396,00 |
| 21.09.2026 | 31,17 | 32,07 | 29,98 | 30,25 | -4,75% | 3.051.594,00 |
| 18.09.2026 | 32,25 | 32,39 | 31,27 | 31,76 | -1,18% | 3.358.714,00 |
| 17.09.2026 | 31,68 | 32,26 | 31,50 | 32,14 | 2,26% | 1.936.422,00 |
| 16.09.2026 | 30,87 | 31,96 | 30,69 | 31,43 | 0,54% | 2.686.871,00 |
| 15.09.2026 | 30,54 | 31,70 | 30,46 | 31,26 | 1,33% | 2.204.296,00 |
| 14.09.2026 | 31,25 | 31,65 | 30,63 | 30,85 | -2,03% | 1.388.157,00 |
| 11.09.2026 | 31,69 | 32,02 | 31,18 | 31,49 | 0,35% | 2.877.449,00 |
| 10.09.2026 | 31,37 | 31,71 | 31,11 | 31,38 | -0,73% | 797.264,00 |
| 09.09.2026 | 32,04 | 32,32 | 30,96 | 31,61 | -1,34% | 1.780.165,00 |
| 08.09.2026 | 31,56 | 32,05 | 30,85 | 32,04 | 0,85% | 1.159.714,00 |
| 04.09.2026 | 30,32 | 31,90 | 30,17 | 31,77 | 2,88% | 1.475.943,00 |
| 03.09.2026 | 30,75 | 31,73 | 30,66 | 30,88 | 1,05% | 3.071.395,00 |
| 02.09.2026 | 30,50 | 30,99 | 30,04 | 30,56 | 0,10% | 2.902.738,00 |
| 01.09.2026 | 31,47 | 31,56 | 30,04 | 30,53 | -4,02% | 3.200.312,00 |
| 31.08.2026 | 32,34 | 32,56 | 31,68 | 31,81 | -1,46% | 2.521.659,00 |
| 28.08.2026 | 32,70 | 32,98 | 32,26 | 32,28 | -0,98% | 2.058.546,00 |
| 27.08.2026 | 32,57 | 32,76 | 31,92 | 32,60 | -0,52% | 1.563.722,00 |
| 26.08.2026 | 32,19 | 33,04 | 31,91 | 32,77 | 1,90% | 1.763.411,00 |
| 25.08.2026 | 32,14 | 32,30 | 31,68 | 32,16 | -0,06% | 1.966.387,00 |
| 24.08.2026 | 32,80 | 33,15 | 32,06 | 32,18 | -1,62% | 1.521.571,00 |
| 21.08.2026 | 32,00 | 32,92 | 31,57 | 32,71 | 3,12% | 2.798.656,00 |
| 20.08.2026 | 30,73 | 32,13 | 30,64 | 31,72 | 3,39% | 3.764.416,00 |
| 19.08.2026 | 31,06 | 31,17 | 30,08 | 30,68 | -0,74% | 3.232.069,00 |
| 18.08.2026 | 30,97 | 31,33 | 30,62 | 30,91 | -0,77% | 2.000.415,00 |
| 17.08.2026 | 31,33 | 31,80 | 31,02 | 31,15 | -0,22% | 1.475.114,00 |
| 14.08.2026 | 30,15 | 31,24 | 30,01 | 31,22 | 2,80% | 1.887.988,00 |
| 13.08.2026 | 31,55 | 31,68 | 30,32 | 30,37 | -3,43% | 2.160.463,00 |
| 12.08.2026 | 31,82 | 32,13 | 30,94 | 31,45 | -0,94% | 1.840.250,00 |
| 11.08.2026 | 30,72 | 32,62 | 30,29 | 31,75 | 3,56% | 2.245.035,00 |
| 10.08.2026 | 30,75 | 32,25 | 30,51 | 30,66 | -0,10% | 2.192.028,00 |
| 07.08.2026 | 30,05 | 31,21 | 29,94 | 30,69 | 1,82% | 1.577.738,00 |
| 06.08.2026 | 31,22 | 32,03 | 28,89 | 30,14 | -4,07% | 2.956.578,00 |
| 05.08.2026 | 31,71 | 32,11 | 30,55 | 31,42 | 0,42% | 2.775.430,00 |
| 04.08.2026 | 31,35 | 31,67 | 31,14 | 31,29 | -0,16% | 1.061.685,00 |
| 03.08.2026 | 30,51 | 31,77 | 30,38 | 31,34 | 1,46% | 1.027.305,00 |
| 31.07.2026 | 31,13 | 31,17 | 30,43 | 30,89 | 0,72% | 914.705,00 |
| 30.07.2026 | 30,08 | 30,84 | 29,83 | 30,67 | 2,40% | 1.027.614,00 |
| 29.07.2026 | 31,13 | 31,19 | 29,87 | 29,95 | -2,57% | 1.626.320,00 |
| 28.07.2026 | 31,04 | 31,10 | 30,55 | 30,74 | -0,61% | 919.281,00 |
| 27.07.2026 | 31,10 | 31,20 | 30,43 | 30,93 | 0,03% | 1.262.259,00 |
| 24.07.2026 | 31,33 | 32,02 | 30,57 | 30,92 | -0,48% | 1.476.382,00 |
| 23.07.2026 | 30,81 | 31,24 | 30,43 | 31,07 | -0,86% | 1.361.891,00 |
| 22.07.2026 | 31,22 | 31,61 | 30,85 | 31,34 | 0,35% | 1.075.859,00 |
| 21.07.2026 | 30,99 | 31,48 | 30,53 | 31,23 | 2,06% | 1.394.215,00 |
| 20.07.2026 | 29,49 | 30,85 | 29,49 | 30,60 | 3,87% | 2.134.698,00 |
| 17.07.2026 | 29,27 | 29,53 | 28,99 | 29,46 | -0,54% | 1.991.803,00 |
| 16.07.2026 | 29,87 | 30,24 | 29,43 | 29,62 | -0,67% | 1.638.685,00 |
| 15.07.2026 | 29,75 | 30,08 | 29,40 | 29,82 | 0,13% | 1.615.164,00 |
| 14.07.2026 | 30,40 | 30,50 | 29,76 | 29,78 | -1,52% | 1.068.506,00 |
| 13.07.2026 | 30,65 | 30,94 | 29,78 | 30,24 | -0,75% | 1.216.087,00 |
| 10.07.2026 | 30,04 | 30,47 | 29,75 | 30,47 | 1,36% | 996.025,00 |
| 09.07.2026 | 29,86 | 30,32 | 29,73 | 30,06 | 1,38% | 1.564.718,00 |
| 08.07.2026 | 28,83 | 30,13 | 28,49 | 29,65 | 2,14% | 2.328.817,00 |
| 07.07.2026 | 29,87 | 30,41 | 28,92 | 29,03 | -2,32% | 2.780.793,00 |
| 06.07.2026 | 32,12 | 32,25 | 29,17 | 29,72 | -1,75% | 3.509.245,00 |
| 02.07.2026 | 30,53 | 30,64 | 29,77 | 30,25 | -0,26% | 1.430.682,00 |
| 01.07.2026 | 29,77 | 30,68 | 29,65 | 30,33 | 2,64% | 1.619.386,00 |
| 30.06.2026 | 29,43 | 29,94 | 28,85 | 29,55 | 0,31% | 1.888.230,00 |
| 29.06.2026 | 30,50 | 30,58 | 29,22 | 29,46 | -2,96% | 2.284.634,00 |
| 26.06.2026 | 29,89 | 30,58 | 29,63 | 30,36 | 3,51% | 5.189.539,00 |
| 25.06.2026 | 29,53 | 29,82 | 28,94 | 29,33 | -0,17% | 1.288.675,00 |
| 24.06.2026 | 29,99 | 30,19 | 29,14 | 29,38 | -1,94% | 2.096.765,00 |
| 23.06.2026 | 29,48 | 30,40 | 29,09 | 29,96 | 0,98% | 2.965.305,00 |
| 22.06.2026 | 29,40 | 30,08 | 29,23 | 29,67 | 1,73% | 3.014.847,00 |
| 19.06.2026 | 29,19 | 29,21 | 29,15 | 29,17 | -0,39% | - |
| 18.06.2026 | 28,94 | 29,37 | 28,39 | 29,28 | 1,46% | 3.551.482,00 |
| 17.06.2026 | 28,98 | 29,64 | 28,58 | 28,86 | 0,80% | 1.979.401,00 |
| 16.06.2026 | 28,50 | 28,88 | 27,56 | 28,63 | 0,32% | 3.592.808,00 |
| 15.06.2026 | 28,14 | 28,76 | 27,77 | 28,54 | 0,35% | 2.049.424,00 |
| 12.06.2026 | 28,57 | 28,82 | 27,88 | 28,44 | -0,63% | 1.822.580,00 |
| 11.06.2026 | 28,23 | 28,89 | 27,79 | 28,62 | 1,71% | 1.810.491,00 |
| 10.06.2026 | 27,22 | 28,50 | 26,66 | 28,14 | 4,11% | 2.915.746,00 |
| 09.06.2026 | 26,84 | 27,18 | 26,06 | 27,03 | 1,31% | 3.275.294,00 |
| 08.06.2026 | 25,32 | 26,81 | 25,15 | 26,68 | 5,41% | 2.739.936,00 |
| 05.06.2026 | 25,09 | 25,70 | 24,93 | 25,31 | 0,64% | 1.650.601,00 |
| 04.06.2026 | 23,74 | 25,27 | 23,73 | 25,15 | 6,57% | 1.539.132,00 |
| 03.06.2026 | 23,11 | 23,64 | 23,00 | 23,60 | 0,94% | 1.087.761,00 |
| 02.06.2026 | 23,23 | 23,57 | 22,96 | 23,38 | 0,17% | 1.765.074,00 |
| 01.06.2026 | 22,67 | 23,62 | 22,67 | 23,34 | 2,96% | 1.478.113,00 |
| 29.05.2026 | 22,81 | 23,08 | 22,57 | 22,67 | -1,90% | 2.223.993,00 |
| 28.05.2026 | 22,50 | 23,18 | 22,45 | 23,11 | 1,99% | 1.084.023,00 |
| 27.05.2026 | 22,79 | 23,02 | 22,36 | 22,66 | -0,09% | 1.411.451,00 |
| 26.05.2026 | 23,27 | 23,49 | 22,29 | 22,68 | -3,57% | 2.127.761,00 |
| 22.05.2026 | 23,08 | 23,82 | 23,08 | 23,52 | 1,77% | 1.293.358,00 |