28,478$
-0,22%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2026 | 23,03 | 23,78 | 22,99 | 23,11 | -0,52% | 1.465.210,00 |
| 20.05.2026 | 22,86 | 23,25 | 22,56 | 23,23 | 1,84% | 1.471.390,00 |
| 19.05.2026 | 22,72 | 23,08 | 22,53 | 22,81 | -0,13% | 1.298.762,00 |
| 18.05.2026 | 22,92 | 23,22 | 22,73 | 22,84 | -0,35% | 1.543.031,00 |
| 15.05.2026 | 23,20 | 23,39 | 22,59 | 22,92 | -2,01% | 1.503.703,00 |
| 14.05.2026 | 22,85 | 23,43 | 22,85 | 23,39 | 3,27% | 1.571.604,00 |
| 13.05.2026 | 21,59 | 22,70 | 21,31 | 22,65 | 5,79% | 2.125.827,00 |
| 12.05.2026 | 21,26 | 21,53 | 20,87 | 21,41 | 0,00% | 1.758.276,00 |
| 11.05.2026 | 21,68 | 21,78 | 21,27 | 21,41 | -1,61% | 1.748.787,00 |
| 08.05.2026 | 21,20 | 22,17 | 20,83 | 21,76 | 2,54% | 2.909.074,00 |
| 07.05.2026 | 22,13 | 22,31 | 20,69 | 21,22 | -4,41% | 3.507.824,00 |
| 06.05.2026 | 21,20 | 23,19 | 20,03 | 22,20 | 20,92% | 5.537.482,00 |
| 05.05.2026 | 18,65 | 18,88 | 18,36 | 18,36 | -1,18% | 1.733.100,00 |
| 04.05.2026 | 18,67 | 18,80 | 18,30 | 18,58 | -0,91% | 1.479.438,00 |
| 01.05.2026 | 18,66 | 18,85 | 18,24 | 18,75 | 1,30% | 1.443.541,00 |
| 30.04.2026 | 18,94 | 19,10 | 18,43 | 18,51 | -2,32% | 1.712.161,00 |
| 29.04.2026 | 18,84 | 19,20 | 18,70 | 18,95 | 0,69% | 1.266.601,00 |
| 28.04.2026 | 18,79 | 18,99 | 18,46 | 18,82 | 0,80% | 993.991,00 |
| 27.04.2026 | 18,74 | 19,14 | 18,59 | 18,67 | -0,85% | 970.965,00 |
| 24.04.2026 | 18,49 | 19,06 | 18,49 | 18,83 | 1,89% | 824.698,00 |
| 23.04.2026 | 18,91 | 19,07 | 18,37 | 18,48 | -2,27% | 1.300.319,00 |
| 22.04.2026 | 19,17 | 19,33 | 18,80 | 18,91 | -0,63% | 1.998.784,00 |
| 21.04.2026 | 18,87 | 19,29 | 18,83 | 19,03 | 1,28% | 2.436.919,00 |
| 20.04.2026 | 18,53 | 18,84 | 18,42 | 18,79 | 1,02% | 1.483.809,00 |
| 17.04.2026 | 18,31 | 18,86 | 18,16 | 18,60 | 2,42% | 2.599.287,00 |
| 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 |