14,588€
2,19%
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 | 14,17 | 14,54 | 14,17 | 14,52 | 1,68% | - |
| 16.10.2025 | 14,80 | 14,80 | 14,26 | 14,28 | -3,84% | - |
| 15.10.2025 | 14,99 | 14,99 | 14,68 | 14,85 | -1,36% | 250,00 |
| 14.10.2025 | 14,84 | 15,05 | 14,81 | 15,05 | 0,30% | - |
| 13.10.2025 | 15,29 | 15,29 | 14,88 | 15,01 | -1,32% | 1.000,00 |
| 10.10.2025 | 15,74 | 15,74 | 15,21 | 15,21 | -3,21% | - |
| 09.10.2025 | 15,90 | 15,90 | 15,68 | 15,71 | -1,26% | - |
| 08.10.2025 | 16,18 | 16,18 | 15,91 | 15,91 | -1,76% | - |
| 07.10.2025 | 16,51 | 16,51 | 16,20 | 16,20 | -2,09% | - |
| 06.10.2025 | 17,19 | 17,19 | 16,54 | 16,54 | -4,81% | - |
| 03.10.2025 | 17,22 | 17,61 | 17,22 | 17,38 | 1,49% | - |
| 02.10.2025 | 18,34 | 18,39 | 17,12 | 17,12 | -7,16% | - |
| 01.10.2025 | 18,03 | 18,88 | 18,03 | 18,44 | 5,70% | 50,00 |
| 30.09.2025 | 17,80 | 17,80 | 17,26 | 17,45 | -2,08% | - |
| 29.09.2025 | 17,80 | 18,02 | 17,80 | 17,82 | 0,00% | - |
| 26.09.2025 | 17,82 | 18,07 | 17,82 | 17,82 | -0,36% | 1.600,00 |
| 25.09.2025 | 18,26 | 18,31 | 17,88 | 17,88 | -2,30% | - |
| 24.09.2025 | 18,01 | 18,36 | 18,01 | 18,30 | 1,39% | - |
| 23.09.2025 | 18,11 | 18,47 | 18,05 | 18,05 | -0,44% | - |
| 22.09.2025 | 18,48 | 18,48 | 18,11 | 18,13 | -2,19% | - |
| 19.09.2025 | 18,65 | 18,75 | 18,47 | 18,54 | -0,30% | - |
| 18.09.2025 | 18,31 | 18,72 | 18,31 | 18,59 | 1,84% | 100,00 |
| 17.09.2025 | 18,51 | 18,71 | 18,24 | 18,26 | -1,56% | - |
| 16.09.2025 | 18,50 | 18,55 | 18,34 | 18,55 | -0,46% | - |
| 15.09.2025 | 18,75 | 18,97 | 18,53 | 18,63 | -0,61% | - |
| 12.09.2025 | 19,43 | 19,43 | 18,73 | 18,75 | 1,49% | - |
| 11.09.2025 | 18,40 | 18,47 | 18,24 | 18,47 | 1,65% | - |
| 10.09.2025 | 18,49 | 18,49 | 17,95 | 18,17 | 3,06% | - |
| 09.09.2025 | 17,58 | 17,65 | 17,52 | 17,63 | 1,18% | - |
| 08.09.2025 | 17,66 | 17,72 | 17,32 | 17,43 | -0,77% | 70,00 |
| 05.09.2025 | 18,07 | 18,07 | 17,52 | 17,56 | -3,41% | - |
| 04.09.2025 | 17,97 | 18,27 | 17,92 | 18,18 | 0,75% | 150,00 |
| 03.09.2025 | 17,90 | 18,05 | 17,85 | 18,05 | 0,39% | - |
| 02.09.2025 | 17,65 | 17,98 | 17,39 | 17,98 | 1,81% | - |
| 01.09.2025 | 17,62 | 17,67 | 17,62 | 17,66 | 0,09% | - |
| 29.08.2025 | 17,56 | 17,64 | 17,37 | 17,64 | 0,57% | - |
| 28.08.2025 | 17,84 | 17,84 | 17,46 | 17,54 | -2,12% | - |
| 27.08.2025 | 17,76 | 18,10 | 17,76 | 17,92 | 0,79% | - |
| 26.08.2025 | 18,03 | 18,03 | 17,61 | 17,78 | -1,66% | - |
| 25.08.2025 | 18,24 | 18,33 | 17,96 | 18,08 | -0,90% | 200,00 |
| 22.08.2025 | 18,19 | 18,61 | 18,12 | 18,25 | 0,30% | - |
| 21.08.2025 | 18,69 | 18,69 | 18,14 | 18,19 | -3,27% | - |
| 20.08.2025 | 18,35 | 18,81 | 18,27 | 18,81 | 1,59% | - |
| 19.08.2025 | 17,85 | 18,54 | 17,85 | 18,51 | 3,52% | - |
| 18.08.2025 | 17,90 | 18,17 | 17,70 | 17,88 | -0,33% | 50,00 |
| 15.08.2025 | 17,94 | 17,97 | 17,77 | 17,94 | 0,99% | - |
| 14.08.2025 | 17,55 | 18,15 | 17,42 | 17,77 | 1,02% | 230,00 |
| 13.08.2025 | 17,74 | 17,74 | 17,30 | 17,59 | -1,32% | - |
| 12.08.2025 | 17,55 | 17,82 | 17,07 | 17,82 | 2,92% | - |
| 11.08.2025 | 18,24 | 18,54 | 17,32 | 17,32 | -4,28% | 400,00 |
| 08.08.2025 | 18,60 | 18,64 | 18,09 | 18,09 | -1,79% | - |
| 07.08.2025 | 19,60 | 19,60 | 18,42 | 18,42 | -18,02% | - |
| 06.08.2025 | 22,30 | 22,47 | 22,30 | 22,47 | 0,63% | 200,00 |
| 05.08.2025 | 21,51 | 22,43 | 21,50 | 22,33 | 4,01% | - |
| 04.08.2025 | 21,60 | 21,60 | 21,05 | 21,47 | -0,05% | 20,00 |
| 01.08.2025 | 22,53 | 22,53 | 21,48 | 21,48 | -5,04% | - |
| 31.07.2025 | 22,22 | 22,74 | 21,94 | 22,62 | 2,49% | - |
| 30.07.2025 | 22,07 | 22,43 | 22,06 | 22,07 | -0,23% | - |
| 29.07.2025 | 22,43 | 22,72 | 22,04 | 22,12 | -1,47% | - |
| 28.07.2025 | 22,25 | 22,48 | 21,87 | 22,45 | 0,67% | 160,00 |
| 25.07.2025 | 21,00 | 22,60 | 20,88 | 22,30 | 6,85% | - |
| 24.07.2025 | 20,02 | 20,87 | 20,02 | 20,87 | 3,62% | - |
| 23.07.2025 | 20,16 | 20,45 | 20,14 | 20,14 | 0,60% | - |
| 22.07.2025 | 20,55 | 20,87 | 20,02 | 20,02 | -2,58% | 150,00 |
| 21.07.2025 | 21,07 | 21,07 | 20,43 | 20,55 | -2,47% | - |
| 18.07.2025 | 21,67 | 21,75 | 21,07 | 21,07 | -2,95% | 200,00 |
| 17.07.2025 | 21,88 | 22,04 | 21,71 | 21,71 | -0,09% | - |
| 16.07.2025 | 21,44 | 21,94 | 21,44 | 21,73 | 0,37% | - |
| 15.07.2025 | 22,45 | 22,45 | 21,64 | 21,65 | -3,09% | - |
| 14.07.2025 | 22,00 | 22,56 | 22,00 | 22,34 | 0,77% | 15,00 |
| 11.07.2025 | 22,13 | 22,31 | 21,99 | 22,17 | 0,27% | - |
| 10.07.2025 | 22,30 | 22,52 | 22,08 | 22,11 | -1,65% | - |
| 09.07.2025 | 21,91 | 22,59 | 21,85 | 22,48 | 1,63% | - |
| 08.07.2025 | 22,45 | 22,45 | 21,77 | 22,12 | -1,73% | - |
| 07.07.2025 | 23,50 | 23,50 | 21,99 | 22,51 | 1,08% | 300,00 |
| 04.07.2025 | 22,24 | 22,30 | 22,24 | 22,27 | 0,81% | - |
| 03.07.2025 | 20,81 | 22,09 | 20,81 | 22,09 | 6,30% | - |
| 02.07.2025 | 20,87 | 20,87 | 20,24 | 20,78 | 0,10% | - |
| 01.07.2025 | 20,36 | 20,80 | 19,97 | 20,76 | 2,47% | - |
| 30.06.2025 | 20,43 | 20,43 | 20,13 | 20,26 | 0,00% | - |
| 27.06.2025 | 19,92 | 20,37 | 19,77 | 20,26 | 1,89% | - |
| 26.06.2025 | 19,78 | 19,89 | 19,72 | 19,89 | 0,56% | - |
| 25.06.2025 | 19,98 | 20,02 | 19,78 | 19,78 | -0,25% | - |
| 24.06.2025 | 20,28 | 20,46 | 19,83 | 19,83 | -1,52% | - |
| 23.06.2025 | 20,10 | 20,34 | 19,84 | 20,13 | -0,15% | - |
| 20.06.2025 | 20,75 | 20,98 | 20,16 | 20,16 | -2,51% | 115,00 |
| 19.06.2025 | 20,97 | 20,97 | 20,68 | 20,68 | -1,71% | - |
| 18.06.2025 | 20,86 | 21,04 | 20,70 | 21,04 | 0,72% | - |
| 17.06.2025 | 21,38 | 21,38 | 20,78 | 20,89 | -2,25% | - |
| 16.06.2025 | 21,26 | 21,59 | 21,26 | 21,37 | 0,33% | 290,00 |
| 13.06.2025 | 22,62 | 22,62 | 21,30 | 21,30 | -6,54% | 200,00 |
| 12.06.2025 | 22,51 | 22,79 | 22,39 | 22,79 | 0,49% | - |
| 11.06.2025 | 23,46 | 23,46 | 22,68 | 22,68 | -2,99% | - |
| 10.06.2025 | 23,50 | 23,61 | 23,07 | 23,38 | -0,26% | - |
| 09.06.2025 | 23,39 | 24,08 | 23,39 | 23,44 | -0,64% | - |
| 06.06.2025 | 22,87 | 23,59 | 22,87 | 23,59 | 3,37% | - |
| 05.06.2025 | 23,39 | 23,39 | 22,23 | 22,82 | -2,98% | - |
| 04.06.2025 | 23,62 | 23,65 | 23,16 | 23,52 | -0,08% | 98,00 |
| 03.06.2025 | 23,57 | 23,57 | 23,18 | 23,54 | -0,76% | - |
| 02.06.2025 | 23,70 | 24,29 | 23,32 | 23,72 | -1,62% | - |