22,400€
-4,62%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,41 | 23,46 | 22,36 | 22,42 | -4,53% | - |
| 08.05.2025 | 24,15 | 24,77 | 23,34 | 23,49 | -3,47% | 80,00 |
| 07.05.2025 | 26,74 | 26,83 | 23,96 | 24,33 | -8,57% | 150,00 |
| 06.05.2025 | 27,49 | 27,85 | 26,52 | 26,61 | -3,81% | - |
| 05.05.2025 | 28,04 | 28,04 | 27,42 | 27,67 | -1,07% | - |
| 02.05.2025 | 27,62 | 28,35 | 27,57 | 27,97 | 1,29% | - |
| 30.04.2025 | 27,76 | 28,02 | 26,37 | 27,61 | -0,63% | - |
| 29.04.2025 | 26,42 | 27,88 | 26,31 | 27,79 | 4,38% | 150,00 |
| 28.04.2025 | 26,87 | 27,62 | 26,03 | 26,62 | -1,10% | - |
| 25.04.2025 | 26,32 | 27,48 | 26,00 | 26,92 | 2,46% | - |
| 24.04.2025 | 24,94 | 26,91 | 24,68 | 26,27 | 4,87% | - |
| 23.04.2025 | 25,45 | 26,18 | 24,85 | 25,05 | -0,24% | - |
| 22.04.2025 | 24,39 | 25,41 | 24,35 | 25,11 | -3,68% | 100,00 |
| 17.04.2025 | 25,51 | 26,24 | 25,41 | 26,07 | 2,14% | - |
| 16.04.2025 | 26,79 | 26,79 | 25,32 | 25,53 | -4,76% | - |
| 15.04.2025 | 26,18 | 26,91 | 26,07 | 26,80 | 2,25% | - |
| 14.04.2025 | 25,53 | 26,62 | 25,49 | 26,21 | 2,18% | 25,00 |
| 11.04.2025 | 24,29 | 25,68 | 23,76 | 25,65 | 4,48% | 20,00 |
| 10.04.2025 | 26,18 | 26,18 | 23,60 | 24,55 | -5,67% | - |
| 09.04.2025 | 23,41 | 26,92 | 23,11 | 26,03 | 8,44% | 550,00 |
| 08.04.2025 | 25,56 | 26,16 | 23,72 | 24,00 | -4,50% | - |
| 07.04.2025 | 24,01 | 26,08 | 23,12 | 25,13 | 1,86% | 400,00 |
| 04.04.2025 | 26,51 | 26,51 | 24,19 | 24,67 | -6,55% | 400,00 |
| 03.04.2025 | 27,18 | 27,18 | 24,99 | 26,40 | -2,92% | - |
| 02.04.2025 | 27,70 | 27,96 | 26,50 | 27,20 | -1,70% | - |
| 01.04.2025 | 26,93 | 27,67 | 26,18 | 27,67 | 2,20% | - |
| 31.03.2025 | 27,05 | 27,35 | 25,97 | 27,07 | -0,07% | - |
| 28.03.2025 | 28,19 | 28,51 | 26,68 | 27,09 | -3,75% | - |
| 27.03.2025 | 27,58 | 28,29 | 26,96 | 28,15 | 2,07% | - |
| 26.03.2025 | 26,69 | 27,64 | 26,51 | 27,58 | 3,41% | - |
| 25.03.2025 | 27,13 | 27,47 | 26,24 | 26,67 | -1,26% | - |
| 24.03.2025 | 26,23 | 27,04 | 26,12 | 27,01 | 3,37% | - |
| 21.03.2025 | 26,89 | 27,19 | 25,90 | 26,13 | -2,86% | - |
| 20.03.2025 | 25,90 | 27,11 | 25,82 | 26,90 | 3,62% | 300,00 |
| 19.03.2025 | 24,27 | 26,19 | 24,08 | 25,96 | 7,34% | - |
| 18.03.2025 | 24,03 | 24,68 | 23,59 | 24,18 | 1,00% | - |
| 17.03.2025 | 24,49 | 24,67 | 23,66 | 23,94 | -2,07% | - |
| 14.03.2025 | 23,79 | 24,68 | 23,20 | 24,45 | 4,24% | - |
| 13.03.2025 | 23,88 | 24,04 | 23,18 | 23,45 | -1,82% | 1.200,00 |
| 12.03.2025 | 21,36 | 24,00 | 21,36 | 23,89 | 10,53% | 60,00 |
| 11.03.2025 | 21,18 | 21,76 | 20,57 | 21,61 | 1,12% | 520,00 |
| 10.03.2025 | 21,93 | 22,09 | 20,55 | 21,37 | -3,46% | 3.400,00 |
| 07.03.2025 | 23,67 | 23,67 | 21,57 | 22,14 | -6,35% | - |
| 06.03.2025 | 23,85 | 24,58 | 22,88 | 23,64 | -0,65% | - |
| 05.03.2025 | 24,38 | 25,08 | 23,59 | 23,79 | -2,64% | - |
| 04.03.2025 | 25,01 | 25,09 | 23,63 | 24,44 | -2,16% | - |
| 03.03.2025 | 26,51 | 27,10 | 24,60 | 24,98 | -5,33% | 200,00 |
| 28.02.2025 | 26,55 | 26,56 | 25,11 | 26,38 | 0,19% | 25,00 |
| 27.02.2025 | 24,59 | 27,20 | 21,98 | 26,33 | 7,40% | 1.365,00 |
| 26.02.2025 | 24,57 | 25,31 | 24,31 | 24,52 | -0,31% | - |
| 25.02.2025 | 24,49 | 24,86 | 23,49 | 24,59 | 0,37% | 345,00 |
| 24.02.2025 | 24,22 | 24,83 | 23,72 | 24,50 | 0,97% | 100,00 |
| 21.02.2025 | 25,46 | 25,72 | 23,53 | 24,27 | -4,28% | 82,00 |
| 20.02.2025 | 26,43 | 26,56 | 24,99 | 25,35 | -4,79% | 233,00 |
| 19.02.2025 | 26,06 | 26,74 | 25,59 | 26,63 | 1,72% | - |
| 18.02.2025 | 25,97 | 26,33 | 25,14 | 26,18 | 0,38% | - |
| 17.02.2025 | 25,97 | 26,10 | 25,97 | 26,08 | 0,64% | - |
| 14.02.2025 | 26,65 | 26,88 | 25,46 | 25,91 | -2,02% | - |
| 13.02.2025 | 27,12 | 27,86 | 26,43 | 26,45 | -2,72% | 280,00 |
| 12.02.2025 | 26,39 | 27,61 | 25,91 | 27,19 | 3,25% | 70,00 |
| 11.02.2025 | 26,17 | 27,28 | 24,65 | 26,33 | -1,46% | 106,00 |
| 10.02.2025 | 26,15 | 26,89 | 25,80 | 26,72 | 2,65% | 270,00 |
| 07.02.2025 | 26,38 | 26,63 | 25,74 | 26,03 | -1,46% | 15,00 |
| 06.02.2025 | 27,54 | 27,84 | 26,03 | 26,42 | -3,14% | 50,00 |
| 05.02.2025 | 27,37 | 28,38 | 26,52 | 27,27 | -1,18% | 20,00 |
| 04.02.2025 | 30,31 | 30,36 | 27,15 | 27,60 | -8,50% | 47,00 |
| 03.02.2025 | 30,05 | 31,26 | 29,23 | 30,16 | -0,76% | 1.365,00 |
| 31.01.2025 | 30,15 | 30,61 | 29,93 | 30,39 | 0,55% | - |
| 30.01.2025 | 30,20 | 30,86 | 29,57 | 30,23 | 0,55% | 95,00 |
| 29.01.2025 | 28,79 | 30,30 | 28,54 | 30,06 | 4,50% | 69,00 |
| 28.01.2025 | 30,14 | 30,31 | 27,20 | 28,77 | -2,76% | 360,00 |
| 27.01.2025 | 31,80 | 31,92 | 29,30 | 29,58 | -6,11% | 647,00 |
| 24.01.2025 | 32,21 | 32,23 | 31,01 | 31,51 | -2,10% | 140,00 |
| 23.01.2025 | 33,15 | 33,79 | 31,92 | 32,18 | -2,41% | 58,00 |
| 22.01.2025 | 33,25 | 33,57 | 31,05 | 32,98 | -1,26% | 90,00 |
| 21.01.2025 | 35,15 | 36,05 | 32,66 | 33,40 | -6,83% | 978,00 |
| 20.01.2025 | 34,52 | 36,70 | 34,48 | 35,85 | 4,08% | 2.942,00 |
| 17.01.2025 | 33,00 | 34,63 | 32,99 | 34,44 | 4,24% | 241,00 |
| 16.01.2025 | 32,94 | 34,00 | 32,76 | 33,04 | 0,08% | - |
| 15.01.2025 | 30,92 | 33,03 | 30,86 | 33,02 | 7,63% | - |
| 14.01.2025 | 30,05 | 30,77 | 29,75 | 30,68 | 2,30% | - |
| 13.01.2025 | 30,27 | 30,75 | 28,84 | 29,99 | -1,01% | - |
| 10.01.2025 | 30,50 | 30,93 | 29,55 | 30,29 | -0,67% | - |
| 09.01.2025 | 30,24 | 30,61 | 30,20 | 30,50 | 1,14% | 132,00 |
| 08.01.2025 | 27,92 | 30,19 | 27,46 | 30,15 | 8,61% | 281,00 |
| 07.01.2025 | 27,99 | 28,28 | 26,94 | 27,76 | -0,86% | 420,00 |
| 06.01.2025 | 28,60 | 28,85 | 27,21 | 28,00 | -1,84% | 307,00 |
| 03.01.2025 | 27,55 | 28,53 | 26,97 | 28,53 | 3,18% | - |
| 02.01.2025 | 26,61 | 28,03 | 26,54 | 27,65 | 4,54% | 94,00 |
| 30.12.2024 | 26,68 | 27,01 | 26,45 | 26,45 | -1,20% | 573,00 |
| 27.12.2024 | 26,92 | 27,58 | 26,66 | 26,77 | -0,58% | 42,00 |
| 23.12.2024 | 26,39 | 27,72 | 26,11 | 26,92 | 2,40% | 255,00 |
| 20.12.2024 | 27,10 | 27,23 | 25,95 | 26,29 | -2,99% | - |
| 19.12.2024 | 25,48 | 27,35 | 25,25 | 27,10 | 6,78% | - |
| 18.12.2024 | 26,25 | 26,54 | 24,91 | 25,38 | -3,42% | - |
| 17.12.2024 | 26,18 | 26,82 | 25,21 | 26,28 | 0,73% | 39,00 |
| 16.12.2024 | 26,10 | 26,74 | 25,68 | 26,09 | 0,23% | 399,00 |
| 13.12.2024 | 26,42 | 26,60 | 25,79 | 26,03 | -1,48% | - |
| 12.12.2024 | 26,69 | 27,20 | 26,11 | 26,42 | -1,03% | - |
| 11.12.2024 | 26,65 | 26,84 | 26,16 | 26,70 | 0,15% | 51,00 |