29,880€
-0,17%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,15 | 30,82 | 29,55 | 29,88 | -0,17% | - |
| 29.01.2025 | 28,62 | 29,93 | 28,62 | 29,93 | 4,72% | 40,00 |
| 28.01.2025 | 29,80 | 29,80 | 27,82 | 28,58 | -3,32% | 496,00 |
| 27.01.2025 | 31,35 | 31,45 | 29,56 | 29,56 | -5,98% | 1.039,00 |
| 24.01.2025 | 31,88 | 31,88 | 31,13 | 31,44 | -2,12% | 150,00 |
| 23.01.2025 | 33,57 | 33,57 | 32,04 | 32,12 | -2,55% | 85,00 |
| 22.01.2025 | 33,18 | 33,18 | 31,58 | 32,96 | -1,08% | 150,00 |
| 21.01.2025 | 35,69 | 35,69 | 32,90 | 33,32 | -7,44% | 3.247,00 |
| 20.01.2025 | 34,77 | 36,38 | 34,77 | 36,00 | 4,59% | 412,00 |
| 17.01.2025 | 32,86 | 34,42 | 32,86 | 34,42 | 4,56% | - |
| 16.01.2025 | 33,10 | 33,81 | 32,92 | 32,92 | 1,01% | 875,00 |
| 15.01.2025 | 30,97 | 32,84 | 30,97 | 32,59 | 6,61% | 623,00 |
| 14.01.2025 | 30,12 | 30,57 | 29,73 | 30,57 | 2,34% | 1.416,00 |
| 13.01.2025 | 30,17 | 30,17 | 28,81 | 29,87 | -1,58% | 616,00 |
| 10.01.2025 | 30,44 | 30,45 | 29,53 | 30,35 | -0,16% | - |
| 09.01.2025 | 30,23 | 30,40 | 30,01 | 30,40 | 1,60% | - |
| 08.01.2025 | 27,66 | 29,99 | 27,66 | 29,92 | 7,74% | 200,00 |
| 07.01.2025 | 28,14 | 28,14 | 27,29 | 27,77 | -0,54% | - |
| 06.01.2025 | 28,04 | 28,40 | 27,51 | 27,92 | -1,31% | 340,00 |
| 03.01.2025 | 27,45 | 28,33 | 27,25 | 28,29 | 2,54% | - |
| 02.01.2025 | 27,14 | 27,63 | 26,68 | 27,59 | 4,67% | 137,00 |
| 30.12.2024 | 27,00 | 27,00 | 26,36 | 26,36 | -0,45% | 380,00 |
| 27.12.2024 | 27,21 | 27,31 | 26,48 | 26,48 | -1,38% | 423,00 |
| 23.12.2024 | 26,34 | 27,32 | 26,34 | 26,85 | 2,21% | - |
| 20.12.2024 | 26,92 | 27,29 | 26,27 | 26,27 | -2,88% | 325,00 |
| 19.12.2024 | 25,31 | 27,05 | 25,31 | 27,05 | 6,12% | 200,00 |
| 18.12.2024 | 26,15 | 26,32 | 25,49 | 25,49 | -3,96% | 213,00 |
| 17.12.2024 | 26,41 | 26,54 | 25,60 | 26,54 | 1,14% | 451,00 |
| 16.12.2024 | 26,28 | 26,57 | 25,91 | 26,24 | 1,31% | 251,00 |
| 13.12.2024 | 26,44 | 26,44 | 25,90 | 25,90 | -1,52% | - |
| 12.12.2024 | 26,27 | 26,85 | 26,17 | 26,30 | -0,49% | - |
| 11.12.2024 | 26,43 | 26,59 | 26,19 | 26,43 | -0,83% | - |
| 10.12.2024 | 26,54 | 27,31 | 26,54 | 26,65 | -0,07% | - |
| 09.12.2024 | 26,50 | 26,91 | 26,46 | 26,67 | -0,45% | 125,00 |
| 06.12.2024 | 27,40 | 27,40 | 26,79 | 26,79 | -2,55% | 75,00 |
| 05.12.2024 | 27,72 | 27,72 | 27,01 | 27,49 | -0,72% | 115,00 |
| 04.12.2024 | 25,60 | 27,71 | 25,42 | 27,69 | 8,25% | 3.075,00 |
| 03.12.2024 | 25,77 | 25,77 | 25,44 | 25,58 | -1,35% | - |
| 02.12.2024 | 26,79 | 26,96 | 25,93 | 25,93 | -2,37% | 260,00 |
| 29.11.2024 | 27,58 | 27,58 | 26,56 | 26,56 | -3,07% | 200,00 |
| 28.11.2024 | 26,74 | 27,61 | 26,74 | 27,40 | 1,75% | 124,00 |
| 27.11.2024 | 26,48 | 27,10 | 26,42 | 26,93 | 2,12% | 80,00 |
| 26.11.2024 | 26,31 | 27,22 | 26,31 | 26,37 | -1,24% | - |
| 25.11.2024 | 27,89 | 28,01 | 26,40 | 26,70 | -2,63% | 270,00 |
| 22.11.2024 | 27,06 | 27,87 | 27,06 | 27,42 | 0,29% | - |
| 21.11.2024 | 25,92 | 27,78 | 25,92 | 27,34 | 4,27% | 1.200,00 |
| 20.11.2024 | 26,61 | 27,39 | 25,95 | 26,22 | -1,43% | 330,00 |
| 19.11.2024 | 24,50 | 26,94 | 24,43 | 26,60 | 7,34% | 250,00 |
| 18.11.2024 | 25,44 | 25,44 | 24,58 | 24,78 | -1,04% | 30,00 |
| 15.11.2024 | 24,31 | 25,59 | 24,28 | 25,04 | 1,58% | 220,00 |
| 14.11.2024 | 23,93 | 25,10 | 23,93 | 24,65 | 2,97% | 800,00 |
| 13.11.2024 | 23,29 | 25,32 | 23,01 | 23,94 | 2,61% | 215,00 |
| 12.11.2024 | 25,24 | 25,24 | 22,85 | 23,33 | -6,00% | 478,00 |
| 11.11.2024 | 24,75 | 25,79 | 24,75 | 24,82 | 5,30% | 3.449,00 |
| 08.11.2024 | 22,63 | 24,12 | 22,58 | 23,57 | 4,29% | 924,00 |
| 07.11.2024 | 19,11 | 22,60 | 18,00 | 22,60 | 14,11% | 2.745,00 |
| 06.11.2024 | 16,50 | 19,82 | 16,50 | 19,81 | 44,14% | 8.260,00 |
| 05.11.2024 | 12,84 | 13,84 | 12,84 | 13,74 | 5,49% | 120,00 |
| 04.11.2024 | 12,97 | 13,03 | 12,49 | 13,03 | -1,85% | - |
| 01.11.2024 | 13,70 | 13,96 | 13,27 | 13,27 | -4,39% | 22,00 |
| 31.10.2024 | 14,34 | 14,47 | 13,88 | 13,88 | -4,80% | - |
| 30.10.2024 | 14,72 | 15,06 | 14,58 | 14,58 | -2,38% | - |
| 29.10.2024 | 14,91 | 15,00 | 14,84 | 14,94 | 0,00% | 541,00 |
| 28.10.2024 | 13,83 | 15,10 | 13,83 | 14,94 | 6,22% | 50,00 |
| 25.10.2024 | 13,79 | 14,20 | 13,70 | 14,06 | -0,14% | 350,00 |
| 24.10.2024 | 13,85 | 14,52 | 13,85 | 14,08 | -0,21% | 100,00 |
| 23.10.2024 | 14,19 | 14,54 | 13,97 | 14,11 | -1,05% | 69,00 |
| 22.10.2024 | 13,73 | 14,28 | 13,73 | 14,26 | 2,15% | - |
| 21.10.2024 | 13,81 | 14,41 | 13,81 | 13,96 | 0,14% | 100,00 |
| 18.10.2024 | 13,79 | 13,94 | 13,68 | 13,94 | -0,14% | - |
| 17.10.2024 | 13,65 | 14,07 | 13,64 | 13,96 | 0,14% | - |
| 16.10.2024 | 13,55 | 14,05 | 13,55 | 13,94 | 1,42% | - |
| 15.10.2024 | 13,27 | 13,76 | 13,27 | 13,75 | 1,70% | 120,00 |
| 14.10.2024 | 12,44 | 13,52 | 12,44 | 13,52 | 6,59% | - |
| 11.10.2024 | 12,38 | 12,88 | 12,38 | 12,68 | 0,71% | 887,00 |
| 10.10.2024 | 12,15 | 12,60 | 12,15 | 12,59 | 1,21% | - |
| 09.10.2024 | 12,23 | 12,58 | 12,23 | 12,44 | -0,60% | - |
| 08.10.2024 | 12,40 | 12,63 | 12,40 | 12,52 | 0,12% | - |
| 07.10.2024 | 11,93 | 12,50 | 11,93 | 12,50 | 3,05% | - |
| 04.10.2024 | 11,80 | 12,25 | 11,80 | 12,13 | 1,68% | - |
| 03.10.2024 | 11,52 | 12,09 | 11,52 | 11,93 | 2,05% | - |
| 02.10.2024 | 11,28 | 11,76 | 11,28 | 11,69 | 1,78% | - |
| 01.10.2024 | 11,35 | 11,59 | 11,35 | 11,49 | -0,43% | - |
| 30.09.2024 | 11,10 | 11,87 | 11,10 | 11,54 | 2,26% | - |
| 27.09.2024 | 11,12 | 11,47 | 11,12 | 11,28 | -0,35% | - |
| 26.09.2024 | 10,91 | 11,35 | 10,91 | 11,32 | 1,89% | - |
| 25.09.2024 | 11,01 | 11,35 | 11,01 | 11,11 | -2,11% | - |
| 24.09.2024 | 11,07 | 11,39 | 11,07 | 11,35 | 0,40% | 180,00 |
| 23.09.2024 | 10,82 | 11,32 | 10,82 | 11,31 | 2,91% | - |
| 20.09.2024 | 10,90 | 11,18 | 10,90 | 10,99 | -1,26% | - |
| 19.09.2024 | 11,04 | 11,40 | 11,04 | 11,13 | -1,20% | - |
| 18.09.2024 | 11,31 | 11,53 | 11,26 | 11,26 | -2,26% | - |
| 17.09.2024 | 11,51 | 11,78 | 11,50 | 11,52 | -2,04% | - |
| 16.09.2024 | 11,35 | 11,83 | 11,35 | 11,76 | 1,20% | - |
| 13.09.2024 | 11,10 | 11,68 | 11,09 | 11,62 | 2,20% | 100,00 |
| 12.09.2024 | 11,27 | 11,50 | 11,27 | 11,37 | -0,48% | - |
| 11.09.2024 | 11,76 | 11,77 | 10,84 | 11,43 | -5,73% | - |
| 10.09.2024 | 11,87 | 12,46 | 11,87 | 12,12 | -0,78% | 163,00 |
| 09.09.2024 | 11,60 | 12,35 | 11,60 | 12,22 | 3,82% | 110,00 |
| 06.09.2024 | 11,63 | 11,91 | 11,63 | 11,77 | -0,47% | - |