15,168€
0,88%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 15,16 | 15,16 | 14,82 | 15,14 | 0,67% | 5,00 |
| 15.01.2026 | 14,77 | 15,20 | 14,63 | 15,04 | 1,86% | - |
| 14.01.2026 | 14,64 | 14,76 | 14,64 | 14,76 | 0,20% | 520,00 |
| 13.01.2026 | 14,82 | 14,89 | 14,73 | 14,73 | -0,94% | - |
| 12.01.2026 | 14,87 | 14,96 | 14,87 | 14,87 | -0,90% | 350,00 |
| 09.01.2026 | 14,42 | 15,09 | 14,42 | 15,01 | 4,38% | - |
| 08.01.2026 | 13,60 | 14,38 | 13,60 | 14,38 | 4,20% | - |
| 07.01.2026 | 13,75 | 13,80 | 13,50 | 13,80 | 0,91% | - |
| 06.01.2026 | 14,08 | 14,08 | 13,44 | 13,67 | -3,32% | - |
| 05.01.2026 | 13,70 | 14,17 | 13,66 | 14,14 | 4,70% | 785,00 |
| 02.01.2026 | 13,65 | 13,72 | 13,48 | 13,51 | -4,02% | 450,00 |
| 30.12.2025 | 13,95 | 14,07 | 13,95 | 14,07 | 0,64% | 160,00 |
| 29.12.2025 | 13,80 | 13,98 | 13,74 | 13,98 | 2,12% | - |
| 23.12.2025 | 14,15 | 14,15 | 13,69 | 13,69 | -4,06% | - |
| 22.12.2025 | 13,60 | 14,27 | 13,60 | 14,27 | 4,50% | - |
| 19.12.2025 | 14,03 | 14,06 | 13,66 | 13,66 | -3,16% | 405,00 |
| 18.12.2025 | 14,06 | 14,45 | 14,06 | 14,10 | 0,04% | - |
| 17.12.2025 | 14,12 | 14,23 | 14,07 | 14,10 | 0,39% | - |
| 16.12.2025 | 14,19 | 14,40 | 14,04 | 14,04 | -0,32% | 20,00 |
| 15.12.2025 | 14,33 | 14,33 | 14,04 | 14,09 | -1,50% | - |
| 12.12.2025 | 14,62 | 14,62 | 14,30 | 14,30 | -1,79% | - |
| 11.12.2025 | 14,16 | 14,56 | 14,16 | 14,56 | 1,82% | - |
| 10.12.2025 | 14,26 | 14,34 | 14,16 | 14,30 | 0,11% | - |
| 09.12.2025 | 14,36 | 14,48 | 14,15 | 14,29 | -0,66% | - |
| 08.12.2025 | 14,63 | 14,64 | 14,38 | 14,38 | -2,34% | - |
| 05.12.2025 | 14,67 | 14,77 | 14,62 | 14,73 | 0,20% | - |
| 04.12.2025 | 14,64 | 14,73 | 14,51 | 14,70 | 0,62% | 1,00 |
| 03.12.2025 | 14,31 | 14,65 | 14,31 | 14,61 | 2,35% | - |
| 02.12.2025 | 13,90 | 14,27 | 13,80 | 14,27 | 3,41% | - |
| 01.12.2025 | 13,38 | 14,02 | 13,38 | 13,80 | 1,51% | 25,00 |
| 28.11.2025 | 13,44 | 13,62 | 13,44 | 13,60 | 1,46% | 60,00 |
| 27.11.2025 | 13,39 | 13,40 | 13,39 | 13,40 | 0,15% | - |
| 26.11.2025 | 13,46 | 13,61 | 13,38 | 13,38 | -0,93% | - |
| 25.11.2025 | 13,17 | 13,59 | 13,17 | 13,51 | 1,77% | - |
| 24.11.2025 | 13,03 | 13,27 | 12,99 | 13,27 | 1,72% | - |
| 21.11.2025 | 12,88 | 13,22 | 12,85 | 13,05 | 1,32% | - |
| 20.11.2025 | 12,97 | 13,12 | 12,88 | 12,88 | -0,27% | - |
| 19.11.2025 | 12,69 | 12,91 | 12,62 | 12,91 | 1,53% | - |
| 18.11.2025 | 12,43 | 12,72 | 12,43 | 12,72 | 0,91% | - |
| 17.11.2025 | 13,08 | 13,08 | 12,54 | 12,60 | -3,67% | 10,00 |
| 14.11.2025 | 12,47 | 13,30 | 12,45 | 13,08 | 5,06% | - |
| 13.11.2025 | 12,91 | 12,91 | 12,44 | 12,45 | -3,19% | 200,00 |
| 12.11.2025 | 12,78 | 12,94 | 12,78 | 12,86 | 0,90% | - |
| 11.11.2025 | 12,92 | 12,95 | 12,75 | 12,75 | -1,77% | 40,00 |
| 10.11.2025 | 13,10 | 13,45 | 12,98 | 12,98 | -0,31% | - |
| 07.11.2025 | 13,42 | 13,42 | 12,80 | 13,02 | -2,29% | 590,00 |
| 06.11.2025 | 14,55 | 14,63 | 12,84 | 13,32 | -9,30% | 1.040,00 |
| 05.11.2025 | 14,22 | 14,69 | 14,22 | 14,69 | 2,55% | - |
| 04.11.2025 | 14,43 | 14,58 | 14,18 | 14,32 | -1,65% | 140,00 |
| 03.11.2025 | 14,65 | 14,65 | 14,51 | 14,56 | -0,75% | 120,00 |
| 31.10.2025 | 14,23 | 14,76 | 14,23 | 14,67 | 3,09% | - |
| 30.10.2025 | 14,31 | 14,44 | 14,19 | 14,23 | -0,77% | - |
| 29.10.2025 | 14,32 | 14,76 | 14,32 | 14,34 | 0,39% | - |
| 28.10.2025 | 14,53 | 14,53 | 14,27 | 14,29 | -1,79% | - |
| 27.10.2025 | 14,90 | 14,90 | 14,55 | 14,55 | -1,52% | - |
| 24.10.2025 | 15,14 | 15,14 | 14,73 | 14,77 | -0,64% | - |
| 23.10.2025 | 14,63 | 14,87 | 14,61 | 14,87 | 1,29% | - |
| 22.10.2025 | 15,00 | 15,00 | 14,65 | 14,68 | -2,62% | - |
| 21.10.2025 | 14,55 | 15,21 | 14,50 | 15,07 | 3,33% | - |
| 20.10.2025 | 14,57 | 14,67 | 14,38 | 14,59 | 0,48% | - |
| 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 |