22,990€
-0,67%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,96 | 23,01 | 22,87 | 23,00 | 0,77% | - |
| 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% | - |
| 30.05.2025 | 23,46 | 24,11 | 23,05 | 24,11 | 3,12% | - |
| 29.05.2025 | 23,92 | 23,92 | 23,18 | 23,38 | -1,68% | 40,00 |
| 28.05.2025 | 24,18 | 24,25 | 23,78 | 23,78 | -1,78% | - |
| 27.05.2025 | 23,78 | 24,21 | 23,50 | 24,21 | 1,64% | - |
| 26.05.2025 | 23,75 | 23,88 | 23,75 | 23,82 | 1,19% | - |
| 23.05.2025 | 23,81 | 23,81 | 23,37 | 23,54 | -1,96% | - |
| 22.05.2025 | 23,46 | 24,17 | 23,46 | 24,01 | 1,78% | 60,00 |
| 21.05.2025 | 23,78 | 24,17 | 23,59 | 23,59 | -1,46% | - |
| 20.05.2025 | 24,35 | 24,63 | 23,94 | 23,94 | -1,52% | 49,00 |
| 19.05.2025 | 23,09 | 24,31 | 23,09 | 24,31 | 2,70% | 40,00 |
| 16.05.2025 | 23,91 | 23,95 | 23,60 | 23,67 | -0,96% | - |
| 15.05.2025 | 23,37 | 24,56 | 23,37 | 23,90 | 0,80% | - |
| 14.05.2025 | 23,70 | 23,71 | 23,21 | 23,71 | -0,46% | 70,00 |
| 13.05.2025 | 23,41 | 24,04 | 23,35 | 23,82 | 1,58% | - |
| 12.05.2025 | 23,11 | 23,46 | 22,62 | 23,45 | 4,83% | 5,00 |
| 09.05.2025 | 23,30 | 23,30 | 22,37 | 22,37 | -4,69% | - |
| 08.05.2025 | 24,00 | 24,27 | 23,40 | 23,47 | -3,18% | 557,00 |
| 07.05.2025 | 26,59 | 26,59 | 24,24 | 24,24 | -8,87% | 260,00 |
| 06.05.2025 | 27,28 | 27,33 | 26,50 | 26,60 | -3,45% | 1.150,00 |
| 05.05.2025 | 27,69 | 27,92 | 27,47 | 27,55 | -0,90% | 5,00 |
| 02.05.2025 | 27,96 | 28,13 | 27,68 | 27,80 | 1,42% | - |
| 30.04.2025 | 27,64 | 27,64 | 26,50 | 27,41 | -0,47% | - |
| 29.04.2025 | 26,54 | 27,63 | 26,43 | 27,54 | 3,57% | - |
| 28.04.2025 | 26,67 | 27,44 | 26,05 | 26,59 | -0,64% | - |
| 25.04.2025 | 26,36 | 27,00 | 26,25 | 26,76 | 2,61% | - |
| 24.04.2025 | 24,78 | 26,80 | 24,77 | 26,08 | 4,57% | 170,00 |
| 23.04.2025 | 25,38 | 25,99 | 24,94 | 24,94 | -1,07% | 300,00 |
| 22.04.2025 | 24,28 | 25,21 | 24,28 | 25,21 | -2,85% | - |
| 17.04.2025 | 25,84 | 26,11 | 25,71 | 25,95 | 1,72% | - |
| 16.04.2025 | 25,87 | 26,32 | 25,51 | 25,51 | -4,42% | 200,00 |
| 15.04.2025 | 26,12 | 26,70 | 26,12 | 26,69 | 2,07% | 20,00 |
| 14.04.2025 | 25,50 | 26,20 | 25,50 | 26,15 | 2,51% | - |
| 11.04.2025 | 24,49 | 25,51 | 24,23 | 25,51 | 3,78% | - |
| 10.04.2025 | 25,86 | 25,86 | 24,12 | 24,58 | -5,46% | - |
| 09.04.2025 | 23,33 | 26,33 | 23,33 | 26,00 | 8,20% | 57,00 |
| 08.04.2025 | 25,48 | 25,79 | 24,03 | 24,03 | -3,42% | - |
| 07.04.2025 | 23,24 | 25,11 | 23,24 | 24,88 | 1,30% | 240,00 |
| 04.04.2025 | 26,03 | 26,03 | 24,23 | 24,56 | -6,72% | - |
| 03.04.2025 | 25,29 | 26,45 | 25,27 | 26,33 | -2,91% | 58,00 |
| 02.04.2025 | 27,59 | 27,60 | 27,12 | 27,12 | -1,67% | - |
| 01.04.2025 | 26,84 | 27,58 | 26,56 | 27,58 | 2,07% | - |
| 31.03.2025 | 27,11 | 27,11 | 25,94 | 27,02 | 0,07% | 200,00 |
| 28.03.2025 | 28,05 | 28,05 | 26,84 | 27,00 | -3,81% | - |
| 27.03.2025 | 27,50 | 28,07 | 27,49 | 28,07 | 2,11% | 350,00 |
| 26.03.2025 | 26,76 | 27,49 | 26,72 | 27,49 | 2,73% | 377,00 |
| 25.03.2025 | 26,92 | 26,92 | 26,34 | 26,76 | -0,59% | - |
| 24.03.2025 | 26,19 | 26,92 | 26,19 | 26,92 | 3,34% | - |
| 21.03.2025 | 26,80 | 27,20 | 26,05 | 26,05 | -2,40% | 200,00 |
| 20.03.2025 | 25,87 | 26,98 | 25,87 | 26,69 | 3,49% | 450,00 |
| 19.03.2025 | 24,26 | 26,19 | 24,18 | 25,79 | 6,97% | 460,00 |
| 18.03.2025 | 23,96 | 24,47 | 23,94 | 24,11 | 0,50% | 50,00 |
| 17.03.2025 | 24,28 | 24,28 | 23,84 | 23,99 | -1,76% | 1.402,00 |
| 14.03.2025 | 23,20 | 24,42 | 23,20 | 24,42 | 5,26% | - |
| 13.03.2025 | 23,75 | 23,75 | 23,20 | 23,20 | -2,23% | - |
| 12.03.2025 | 21,64 | 23,76 | 21,64 | 23,73 | 10,06% | 421,00 |
| 11.03.2025 | 21,06 | 21,65 | 20,90 | 21,56 | 1,75% | 90,00 |
| 10.03.2025 | 21,93 | 21,93 | 20,67 | 21,19 | -4,76% | 570,00 |
| 07.03.2025 | 23,51 | 23,51 | 21,60 | 22,25 | -5,28% | 425,00 |
| 06.03.2025 | 23,92 | 24,00 | 22,95 | 23,49 | -0,89% | 150,00 |
| 05.03.2025 | 24,56 | 24,76 | 23,65 | 23,70 | -2,71% | 1.115,00 |
| 04.03.2025 | 24,96 | 24,96 | 23,75 | 24,36 | -1,58% | 1.258,00 |
| 03.03.2025 | 26,34 | 26,89 | 24,75 | 24,75 | -5,93% | 160,00 |
| 28.02.2025 | 26,00 | 26,40 | 25,41 | 26,31 | -0,30% | 110,00 |
| 27.02.2025 | 24,16 | 26,82 | 22,63 | 26,39 | 8,24% | 755,00 |
| 26.02.2025 | 24,57 | 25,04 | 24,30 | 24,38 | -0,69% | - |
| 25.02.2025 | 24,35 | 24,69 | 23,77 | 24,55 | 0,49% | 110,00 |
| 24.02.2025 | 24,14 | 24,69 | 23,68 | 24,43 | 0,87% | 500,00 |
| 21.02.2025 | 25,39 | 25,39 | 24,01 | 24,22 | -4,27% | 135,00 |
| 20.02.2025 | 26,45 | 26,45 | 24,89 | 25,30 | -4,46% | 1.526,00 |
| 19.02.2025 | 26,10 | 26,60 | 25,66 | 26,48 | 1,85% | 450,00 |
| 18.02.2025 | 26,02 | 26,18 | 25,31 | 26,00 | 0,08% | 120,00 |
| 17.02.2025 | 26,11 | 26,17 | 25,93 | 25,98 | 1,09% | 314,00 |
| 14.02.2025 | 26,38 | 26,38 | 25,53 | 25,70 | -2,65% | 100,00 |
| 13.02.2025 | 27,03 | 27,65 | 26,37 | 26,40 | -2,51% | - |
| 12.02.2025 | 26,17 | 27,45 | 26,17 | 27,08 | 3,32% | 1.080,00 |
| 11.02.2025 | 26,50 | 26,92 | 24,50 | 26,21 | -1,50% | 1.290,00 |
| 10.02.2025 | 25,76 | 26,99 | 25,76 | 26,61 | 2,42% | 1.221,00 |
| 07.02.2025 | 26,38 | 26,48 | 25,89 | 25,98 | -1,40% | 1.020,00 |
| 06.02.2025 | 27,76 | 27,85 | 26,12 | 26,35 | -3,09% | 1.300,00 |
| 05.02.2025 | 27,27 | 28,04 | 26,48 | 27,19 | -1,49% | 107,00 |
| 04.02.2025 | 29,88 | 29,97 | 27,14 | 27,60 | -8,43% | 1.035,00 |
| 03.02.2025 | 30,40 | 30,40 | 29,63 | 30,14 | -0,66% | 530,00 |
| 31.01.2025 | 30,20 | 30,34 | 29,85 | 30,34 | 1,17% | - |
| 30.01.2025 | 30,02 | 30,64 | 29,55 | 29,99 | 0,20% | - |
| 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 |