27,535€
0,71%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 11,51 | 11,99 | 11,51 | 11,82 | 1,03% | - |
| 04.09.2024 | 11,71 | 11,83 | 11,66 | 11,70 | -2,09% | - |
| 03.09.2024 | 12,31 | 12,60 | 11,84 | 11,95 | -3,98% | 900,00 |
| 02.09.2024 | 12,45 | 12,45 | 12,27 | 12,45 | 0,20% | - |
| 30.08.2024 | 11,96 | 12,42 | 11,96 | 12,42 | 1,80% | - |
| 29.08.2024 | 11,92 | 12,25 | 11,92 | 12,20 | 0,29% | - |
| 28.08.2024 | 11,71 | 12,17 | 11,71 | 12,17 | 2,66% | - |
| 27.08.2024 | 12,03 | 12,06 | 11,85 | 11,85 | -2,87% | - |
| 26.08.2024 | 12,96 | 12,96 | 12,20 | 12,20 | -3,06% | 1.000,00 |
| 23.08.2024 | 12,05 | 12,59 | 12,05 | 12,59 | 2,73% | - |
| 22.08.2024 | 12,03 | 12,41 | 12,03 | 12,25 | -0,37% | 500,00 |
| 21.08.2024 | 11,79 | 12,30 | 11,79 | 12,30 | 1,82% | - |
| 20.08.2024 | 11,64 | 12,23 | 11,64 | 12,08 | 1,68% | 885,00 |
| 19.08.2024 | 11,42 | 11,92 | 11,42 | 11,88 | 1,06% | - |
| 16.08.2024 | 11,68 | 11,83 | 11,68 | 11,75 | -1,01% | - |
| 15.08.2024 | 11,66 | 11,87 | 11,65 | 11,87 | 0,08% | - |
| 14.08.2024 | 11,41 | 11,99 | 11,41 | 11,86 | 7,04% | 541,00 |
| 13.08.2024 | 11,34 | 11,34 | 11,06 | 11,08 | -4,44% | - |
| 12.08.2024 | 10,91 | 11,60 | 10,91 | 11,60 | 4,74% | - |
| 09.08.2024 | 11,13 | 11,76 | 11,02 | 11,07 | -2,38% | 950,00 |
| 08.08.2024 | 10,89 | 11,34 | 10,89 | 11,34 | 3,00% | - |
| 07.08.2024 | 11,50 | 11,50 | 11,01 | 11,01 | -5,62% | - |
| 06.08.2024 | 11,27 | 11,93 | 11,27 | 11,67 | 3,09% | 90,00 |
| 05.08.2024 | 11,71 | 11,71 | 11,01 | 11,32 | -6,14% | 280,00 |
| 02.08.2024 | 12,38 | 12,38 | 12,06 | 12,06 | -5,56% | - |
| 01.08.2024 | 13,03 | 13,23 | 12,77 | 12,77 | -4,13% | 200,00 |
| 31.07.2024 | 13,08 | 13,35 | 13,08 | 13,32 | -0,30% | - |
| 30.07.2024 | 13,71 | 13,97 | 13,25 | 13,36 | -4,13% | 50,00 |
| 29.07.2024 | 14,19 | 14,19 | 13,89 | 13,93 | -3,40% | - |
| 26.07.2024 | 13,91 | 14,42 | 13,91 | 14,42 | 2,34% | - |
| 25.07.2024 | 14,10 | 14,35 | 14,09 | 14,09 | -1,50% | 400,00 |
| 24.07.2024 | 14,84 | 14,99 | 14,31 | 14,31 | -5,11% | - |
| 23.07.2024 | 14,53 | 15,09 | 14,53 | 15,08 | 2,10% | - |
| 22.07.2024 | 14,81 | 14,96 | 14,74 | 14,77 | -1,50% | - |
| 19.07.2024 | 15,24 | 15,26 | 14,99 | 14,99 | -1,58% | - |
| 18.07.2024 | 15,65 | 15,73 | 15,23 | 15,23 | -2,90% | - |
| 17.07.2024 | 16,47 | 16,47 | 15,69 | 15,69 | -4,45% | 160,00 |
| 16.07.2024 | 15,86 | 16,42 | 15,86 | 16,42 | 2,82% | 650,00 |
| 15.07.2024 | 15,00 | 16,14 | 15,00 | 15,97 | 9,27% | 400,00 |
| 12.07.2024 | 14,25 | 14,64 | 14,25 | 14,61 | 2,45% | - |
| 11.07.2024 | 13,91 | 14,26 | 13,81 | 14,26 | 2,63% | - |
| 10.07.2024 | 13,73 | 14,14 | 13,73 | 13,90 | 1,02% | - |
| 09.07.2024 | 13,83 | 13,84 | 13,72 | 13,76 | -0,69% | - |
| 08.07.2024 | 13,57 | 13,85 | 13,56 | 13,85 | 1,80% | 100,00 |