28,850€
0,59%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28,76 | 28,77 | 28,65 | 28,76 | 0,28% | - |
| 13.10.2026 | 28,28 | 28,68 | 28,14 | 28,68 | 0,91% | - |
| 12.10.2026 | 27,74 | 28,76 | 27,74 | 28,42 | 2,53% | - |
| 09.10.2026 | 27,50 | 27,87 | 27,07 | 27,72 | 0,65% | 200,00 |
| 08.10.2026 | 27,04 | 27,54 | 26,36 | 27,54 | 0,47% | - |
| 07.10.2026 | 26,53 | 27,41 | 26,52 | 27,41 | 4,22% | 500,00 |
| 06.10.2026 | 28,78 | 28,78 | 26,30 | 26,30 | -8,62% | - |
| 05.10.2026 | 27,89 | 29,11 | 27,89 | 28,78 | 3,67% | 167,00 |
| 02.10.2026 | 27,34 | 28,19 | 27,34 | 27,76 | 1,50% | - |
| 01.10.2026 | 26,89 | 27,77 | 26,81 | 27,35 | 1,71% | - |
| 30.09.2026 | 27,27 | 27,27 | 26,84 | 26,89 | -1,47% | - |
| 29.09.2026 | 26,48 | 27,29 | 26,48 | 27,29 | 3,61% | - |
| 28.09.2026 | 27,40 | 27,46 | 26,14 | 26,34 | -3,23% | - |
| 25.09.2026 | 28,01 | 28,01 | 26,69 | 27,22 | -2,51% | 156,00 |
| 24.09.2026 | 26,75 | 27,92 | 26,75 | 27,92 | 3,68% | - |
| 23.09.2026 | 25,95 | 27,18 | 25,59 | 26,93 | 3,70% | - |
| 22.09.2026 | 26,29 | 26,61 | 25,77 | 25,97 | -0,99% | - |
| 21.09.2026 | 27,68 | 27,68 | 26,17 | 26,23 | -4,55% | - |
| 18.09.2026 | 27,93 | 27,93 | 27,32 | 27,48 | -1,43% | - |
| 17.09.2026 | 27,33 | 27,88 | 27,33 | 27,88 | 2,20% | - |
| 16.09.2026 | 27,02 | 27,54 | 26,68 | 27,28 | 0,78% | - |
| 15.09.2026 | 26,57 | 27,09 | 26,35 | 27,07 | 1,27% | - |
| 14.09.2026 | 27,12 | 27,12 | 26,55 | 26,73 | -1,07% | - |
| 11.09.2026 | 27,04 | 27,27 | 27,02 | 27,02 | 0,37% | 213,00 |
| 10.09.2026 | 27,17 | 27,17 | 26,80 | 26,92 | -0,11% | - |
| 09.09.2026 | 27,42 | 27,42 | 26,95 | 26,95 | -1,79% | - |
| 08.09.2026 | 27,24 | 27,46 | 26,77 | 27,44 | 0,88% | 40,00 |
| 07.09.2026 | 27,12 | 27,24 | 27,12 | 27,20 | -0,51% | - |
| 04.09.2026 | 26,45 | 27,34 | 26,02 | 27,34 | 2,98% | - |
| 03.09.2026 | 26,30 | 27,08 | 26,29 | 26,55 | 0,84% | - |
| 02.09.2026 | 26,25 | 26,45 | 26,18 | 26,33 | 0,69% | - |
| 01.09.2026 | 27,32 | 27,32 | 26,15 | 26,15 | -4,35% | 550,00 |
| 31.08.2026 | 27,68 | 27,82 | 27,30 | 27,34 | -1,97% | - |
| 28.08.2026 | 27,90 | 28,33 | 27,85 | 27,89 | -0,07% | - |
| 27.08.2026 | 28,04 | 28,04 | 27,49 | 27,91 | -0,43% | - |
| 26.08.2026 | 27,46 | 28,12 | 27,32 | 28,03 | 1,74% | - |
| 25.08.2026 | 27,52 | 27,60 | 27,22 | 27,55 | 0,00% | - |
| 24.08.2026 | 27,88 | 27,88 | 27,50 | 27,55 | -1,40% | - |
| 21.08.2026 | 27,04 | 27,94 | 27,04 | 27,94 | 2,87% | - |
| 20.08.2026 | 26,19 | 27,23 | 26,19 | 27,16 | 4,50% | - |
| 19.08.2026 | 26,54 | 26,54 | 25,99 | 25,99 | -2,91% | - |
| 18.08.2026 | 26,78 | 26,87 | 26,42 | 26,77 | 0,04% | - |
| 17.08.2026 | 26,84 | 27,31 | 26,76 | 26,76 | 0,22% | - |
| 14.08.2026 | 26,19 | 26,70 | 26,14 | 26,70 | 0,68% | - |
| 13.08.2026 | 27,21 | 27,21 | 26,52 | 26,52 | -2,43% | - |
| 12.08.2026 | 27,41 | 27,47 | 26,90 | 27,18 | -0,59% | - |
| 11.08.2026 | 26,45 | 28,04 | 26,45 | 27,34 | 2,94% | 200,00 |
| 10.08.2026 | 26,45 | 27,34 | 26,45 | 26,56 | -1,15% | - |
| 07.08.2026 | 26,02 | 26,87 | 25,97 | 26,87 | 2,75% | 100,00 |
| 06.08.2026 | 27,00 | 27,77 | 25,44 | 26,15 | -3,00% | 180,00 |
| 05.08.2026 | 27,12 | 27,56 | 26,62 | 26,96 | -0,66% | 115,00 |
| 04.08.2026 | 27,19 | 27,19 | 27,12 | 27,14 | -0,48% | - |
| 03.08.2026 | 26,82 | 27,40 | 26,42 | 27,27 | 2,40% | - |
| 31.07.2026 | 26,66 | 26,90 | 26,56 | 26,63 | 0,04% | - |
| 30.07.2026 | 25,85 | 26,62 | 25,85 | 26,62 | 1,84% | 1.490,00 |
| 29.07.2026 | 26,83 | 27,03 | 26,14 | 26,14 | -2,83% | 450,00 |
| 28.07.2026 | 27,11 | 27,15 | 26,90 | 26,90 | -1,18% | - |
| 27.07.2026 | 27,21 | 27,22 | 26,84 | 27,22 | 0,29% | - |
| 24.07.2026 | 27,20 | 27,93 | 27,12 | 27,14 | -0,51% | - |
| 23.07.2026 | 27,26 | 27,28 | 26,88 | 27,28 | 0,07% | - |
| 22.07.2026 | 27,19 | 27,26 | 27,07 | 27,26 | -0,18% | - |
| 21.07.2026 | 26,78 | 27,31 | 26,76 | 27,31 | 1,56% | - |
| 20.07.2026 | 25,42 | 26,89 | 25,42 | 26,89 | 5,04% | - |
| 17.07.2026 | 25,64 | 25,64 | 25,37 | 25,60 | -1,12% | - |
| 16.07.2026 | 25,92 | 25,97 | 25,78 | 25,89 | 0,12% | - |
| 15.07.2026 | 25,96 | 26,18 | 25,78 | 25,86 | -0,96% | - |
| 14.07.2026 | 26,42 | 26,42 | 26,11 | 26,11 | -1,40% | - |
| 13.07.2026 | 26,47 | 26,67 | 26,19 | 26,48 | -0,45% | - |
| 10.07.2026 | 26,20 | 26,60 | 26,01 | 26,60 | 0,72% | - |
| 09.07.2026 | 25,87 | 26,41 | 25,87 | 26,41 | 2,32% | - |
| 08.07.2026 | 25,27 | 26,15 | 24,86 | 25,81 | 1,41% | 675,00 |
| 07.07.2026 | 25,89 | 26,30 | 25,45 | 25,45 | -1,93% | - |
| 06.07.2026 | 26,39 | 27,69 | 25,66 | 25,95 | -1,48% | 549,00 |
| 03.07.2026 | 26,38 | 26,38 | 26,30 | 26,34 | 0,15% | - |
| 02.07.2026 | 26,53 | 26,64 | 26,30 | 26,30 | -1,76% | - |
| 01.07.2026 | 25,72 | 26,77 | 25,72 | 26,77 | 2,88% | - |
| 30.06.2026 | 25,79 | 26,02 | 25,55 | 26,02 | 1,56% | - |
| 29.06.2026 | 26,66 | 26,66 | 25,62 | 25,62 | -3,54% | 200,00 |
| 26.06.2026 | 25,61 | 26,60 | 25,61 | 26,56 | 3,55% | - |
| 25.06.2026 | 25,99 | 25,99 | 25,47 | 25,65 | -0,54% | - |
| 24.06.2026 | 26,23 | 26,35 | 25,79 | 25,79 | -1,60% | - |
| 23.06.2026 | 25,79 | 26,42 | 25,79 | 26,21 | 1,16% | - |
| 22.06.2026 | 25,39 | 25,99 | 25,39 | 25,91 | 2,33% | - |
| 19.06.2026 | 25,40 | 25,40 | 25,32 | 25,32 | -0,94% | - |
| 18.06.2026 | 25,07 | 25,56 | 25,07 | 25,56 | 1,75% | 90,00 |
| 17.06.2026 | 24,71 | 25,26 | 24,71 | 25,12 | 3,12% | 250,00 |
| 16.06.2026 | 24,56 | 24,56 | 23,81 | 24,36 | -0,29% | - |
| 15.06.2026 | 24,69 | 24,69 | 24,43 | 24,43 | -0,33% | 10,00 |
| 12.06.2026 | 24,69 | 24,69 | 24,18 | 24,51 | -0,53% | - |
| 11.06.2026 | 24,33 | 24,88 | 24,33 | 24,64 | 0,74% | - |
| 10.06.2026 | 23,28 | 24,46 | 23,28 | 24,46 | 4,62% | - |
| 09.06.2026 | 23,04 | 23,38 | 22,73 | 23,38 | 0,82% | 100,00 |
| 08.06.2026 | 21,99 | 23,19 | 21,99 | 23,19 | 6,42% | - |
| 05.06.2026 | 21,53 | 22,00 | 21,48 | 21,79 | 2,49% | - |
| 04.06.2026 | 20,26 | 21,26 | 20,26 | 21,26 | 4,99% | - |
| 03.06.2026 | 20,01 | 20,25 | 19,95 | 20,25 | 1,78% | - |
| 02.06.2026 | 19,91 | 20,05 | 19,90 | 19,90 | -1,46% | - |
| 01.06.2026 | 19,40 | 20,19 | 19,40 | 20,19 | 3,49% | 130,00 |
| 29.05.2026 | 19,79 | 19,79 | 19,36 | 19,51 | -1,56% | - |
| 28.05.2026 | 19,46 | 19,82 | 19,20 | 19,82 | 1,43% | - |