15,480€
1,24%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 15,45 | 15,47 | 15,40 | 15,47 | 1,14% | - |
| 16.04.2026 | 14,80 | 15,29 | 14,80 | 15,29 | 2,62% | 200,00 |
| 15.04.2026 | 15,12 | 15,16 | 14,90 | 14,90 | -2,20% | - |
| 14.04.2026 | 15,10 | 15,34 | 14,90 | 15,24 | 1,30% | 550,00 |
| 13.04.2026 | 14,85 | 15,17 | 14,82 | 15,04 | 0,97% | 120,00 |
| 10.04.2026 | 15,25 | 15,25 | 14,90 | 14,90 | -2,20% | - |
| 09.04.2026 | 15,18 | 15,28 | 15,08 | 15,23 | -0,10% | - |
| 08.04.2026 | 15,26 | 15,40 | 14,97 | 15,25 | 0,93% | 30,00 |
| 07.04.2026 | 15,37 | 15,46 | 15,05 | 15,11 | -5,12% | - |
| 02.04.2026 | 14,80 | 15,92 | 14,77 | 15,92 | 6,35% | - |
| 01.04.2026 | 14,53 | 14,97 | 14,22 | 14,97 | 2,92% | - |
| 31.03.2026 | 14,24 | 14,55 | 14,23 | 14,55 | 2,68% | - |
| 30.03.2026 | 14,50 | 14,56 | 14,17 | 14,17 | -2,11% | - |
| 27.03.2026 | 15,00 | 15,00 | 14,47 | 14,47 | -3,40% | - |
| 26.03.2026 | 14,88 | 15,05 | 14,82 | 14,98 | -0,70% | - |
| 25.03.2026 | 14,56 | 15,23 | 14,56 | 15,09 | 3,36% | - |
| 24.03.2026 | 14,54 | 14,92 | 14,54 | 14,60 | 0,45% | - |
| 23.03.2026 | 14,19 | 14,66 | 14,19 | 14,53 | 2,32% | 417,00 |
| 20.03.2026 | 14,10 | 14,27 | 14,05 | 14,20 | 0,64% | 2,00 |
| 19.03.2026 | 14,43 | 14,43 | 14,11 | 14,11 | -3,16% | 540,00 |
| 18.03.2026 | 14,07 | 14,76 | 14,07 | 14,57 | 3,48% | - |
| 17.03.2026 | 13,27 | 14,08 | 13,27 | 14,08 | 5,71% | 396,00 |
| 16.03.2026 | 12,80 | 13,36 | 12,78 | 13,32 | 4,51% | 900,00 |
| 13.03.2026 | 12,21 | 12,75 | 12,21 | 12,75 | 4,47% | - |
| 12.03.2026 | 12,08 | 12,43 | 12,08 | 12,20 | 0,49% | - |
| 11.03.2026 | 12,09 | 12,15 | 12,03 | 12,14 | 0,41% | - |
| 10.03.2026 | 11,80 | 12,19 | 11,60 | 12,09 | 2,50% | - |
| 09.03.2026 | 12,15 | 12,15 | 11,80 | 11,80 | -4,69% | - |
| 06.03.2026 | 12,82 | 12,82 | 12,35 | 12,38 | -3,81% | - |
| 05.03.2026 | 12,88 | 12,88 | 12,54 | 12,87 | -0,50% | - |
| 04.03.2026 | 12,86 | 13,19 | 12,86 | 12,93 | 0,19% | - |
| 03.03.2026 | 12,95 | 12,95 | 12,72 | 12,91 | -1,04% | - |
| 02.03.2026 | 12,60 | 13,04 | 12,60 | 13,04 | 2,35% | - |
| 27.02.2026 | 12,21 | 12,74 | 12,21 | 12,74 | 3,45% | - |
| 26.02.2026 | 12,39 | 12,43 | 12,23 | 12,32 | -0,93% | - |
| 25.02.2026 | 11,66 | 12,43 | 11,66 | 12,43 | 5,88% | 390,00 |
| 24.02.2026 | 11,28 | 11,74 | 11,16 | 11,74 | 4,49% | 530,00 |
| 23.02.2026 | 11,12 | 11,30 | 10,92 | 11,24 | 0,04% | - |
| 20.02.2026 | 12,73 | 12,73 | 10,71 | 11,23 | -13,01% | 1.420,00 |
| 19.02.2026 | 12,37 | 12,91 | 12,34 | 12,91 | 4,37% | 65,00 |
| 18.02.2026 | 12,27 | 12,44 | 12,26 | 12,37 | 1,19% | - |
| 17.02.2026 | 11,92 | 12,30 | 11,92 | 12,23 | 2,26% | - |
| 16.02.2026 | 12,05 | 12,05 | 11,95 | 11,96 | 0,55% | 100,00 |
| 13.02.2026 | 11,24 | 12,09 | 11,24 | 11,89 | 5,83% | 900,00 |
| 12.02.2026 | 13,47 | 13,47 | 11,05 | 11,24 | -15,56% | 3.100,00 |
| 11.02.2026 | 13,50 | 13,59 | 13,21 | 13,31 | -1,81% | - |
| 10.02.2026 | 13,48 | 13,64 | 13,48 | 13,55 | 0,63% | - |
| 09.02.2026 | 13,38 | 13,47 | 13,19 | 13,47 | -0,26% | - |
| 06.02.2026 | 13,04 | 13,52 | 13,04 | 13,50 | 3,13% | - |
| 05.02.2026 | 13,23 | 13,25 | 12,95 | 13,09 | -1,47% | - |
| 04.02.2026 | 13,32 | 13,32 | 13,19 | 13,29 | 0,45% | - |
| 03.02.2026 | 13,38 | 13,38 | 13,12 | 13,23 | -1,20% | - |
| 02.02.2026 | 13,31 | 13,55 | 13,31 | 13,39 | -0,56% | 1.500,00 |
| 30.01.2026 | 13,58 | 13,58 | 13,23 | 13,46 | -1,14% | - |
| 29.01.2026 | 13,37 | 13,68 | 13,23 | 13,62 | 1,60% | - |
| 28.01.2026 | 13,60 | 13,61 | 13,40 | 13,40 | -1,07% | 52,00 |
| 27.01.2026 | 14,11 | 14,11 | 13,55 | 13,55 | -3,56% | - |
| 26.01.2026 | 14,97 | 15,08 | 13,80 | 14,05 | -10,31% | 630,00 |
| 23.01.2026 | 15,79 | 15,79 | 15,57 | 15,66 | -0,95% | - |
| 22.01.2026 | 15,26 | 15,81 | 15,26 | 15,81 | 3,54% | - |
| 21.01.2026 | 15,11 | 15,27 | 14,93 | 15,27 | 1,46% | - |
| 20.01.2026 | 14,96 | 15,18 | 14,60 | 15,05 | 0,03% | - |
| 19.01.2026 | 15,05 | 15,05 | 15,04 | 15,05 | -0,59% | - |
| 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% | - |