27,475€
-0,20%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,53 | 27,59 | 27,46 | 27,48 | -0,20% | - |
| 21.11.2024 | 26,45 | 28,10 | 26,05 | 27,53 | 4,40% | 130,00 |
| 20.11.2024 | 26,89 | 27,32 | 25,89 | 26,37 | -2,01% | 635,00 |
| 19.11.2024 | 24,89 | 27,01 | 24,15 | 26,91 | 7,86% | 663,00 |
| 18.11.2024 | 25,37 | 25,65 | 24,36 | 24,95 | -1,66% | 200,00 |
| 15.11.2024 | 24,79 | 26,15 | 24,48 | 25,37 | 2,09% | 232,00 |
| 14.11.2024 | 24,11 | 25,57 | 24,11 | 24,85 | 2,52% | 250,00 |
| 13.11.2024 | 23,62 | 25,15 | 23,20 | 24,24 | 2,56% | 310,00 |
| 12.11.2024 | 25,20 | 25,99 | 22,98 | 23,64 | -6,19% | 2.584,00 |
| 11.11.2024 | 23,56 | 26,07 | 23,56 | 25,20 | 6,69% | 1.857,00 |
| 08.11.2024 | 22,64 | 24,06 | 22,42 | 23,62 | 4,28% | 593,00 |
| 07.11.2024 | 19,76 | 22,78 | 17,82 | 22,65 | 14,57% | 1.827,00 |
| 06.11.2024 | 13,90 | 20,03 | 13,90 | 19,77 | 42,17% | 5.926,00 |
| 05.11.2024 | 13,12 | 13,99 | 13,08 | 13,90 | 5,96% | - |
| 04.11.2024 | 13,41 | 13,41 | 12,48 | 13,12 | -2,18% | - |
| 01.11.2024 | 14,01 | 14,18 | 13,25 | 13,41 | -4,28% | 15,00 |
| 31.10.2024 | 14,66 | 14,67 | 13,90 | 14,01 | -4,48% | 315,00 |
| 30.10.2024 | 15,04 | 15,18 | 14,60 | 14,67 | -2,48% | - |
| 29.10.2024 | 15,17 | 15,26 | 14,77 | 15,04 | -0,87% | - |
| 28.10.2024 | 14,07 | 15,25 | 14,07 | 15,18 | 7,78% | 100,00 |
| 25.10.2024 | 14,16 | 14,30 | 13,95 | 14,08 | -0,55% | - |
| 24.10.2024 | 14,18 | 14,35 | 14,07 | 14,16 | -0,09% | - |
| 23.10.2024 | 14,51 | 14,76 | 14,01 | 14,17 | -2,33% | 450,00 |
| 22.10.2024 | 13,95 | 14,55 | 13,93 | 14,51 | 3,70% | 70,00 |
| 21.10.2024 | 13,95 | 14,31 | 13,89 | 13,99 | 0,65% | 355,00 |
| 18.10.2024 | 13,99 | 14,15 | 13,68 | 13,90 | -0,71% | - |
| 17.10.2024 | 13,99 | 14,37 | 13,79 | 14,00 | 0,00% | - |
| 16.10.2024 | 13,63 | 14,37 | 13,63 | 14,00 | 2,70% | - |
| 15.10.2024 | 13,54 | 13,89 | 13,40 | 13,63 | -0,07% | - |
| 14.10.2024 | 12,73 | 13,66 | 12,71 | 13,64 | 6,50% | 102,00 |
| 11.10.2024 | 12,67 | 12,93 | 12,59 | 12,81 | 1,10% | 25,00 |
| 10.10.2024 | 12,45 | 12,76 | 12,23 | 12,67 | 1,77% | - |
| 09.10.2024 | 12,52 | 12,78 | 12,38 | 12,45 | -0,64% | 120,00 |
| 08.10.2024 | 12,54 | 12,75 | 12,35 | 12,53 | -0,06% | 350,00 |
| 07.10.2024 | 12,22 | 12,58 | 12,05 | 12,54 | 2,60% | 500,00 |
| 04.10.2024 | 12,08 | 12,44 | 12,04 | 12,22 | 0,91% | - |
| 03.10.2024 | 11,81 | 12,17 | 11,64 | 12,11 | 2,63% | 600,00 |
| 02.10.2024 | 11,59 | 11,84 | 11,51 | 11,80 | 1,90% | - |
| 01.10.2024 | 11,54 | 11,75 | 11,34 | 11,58 | 0,17% | - |
| 30.09.2024 | 11,38 | 11,98 | 11,30 | 11,56 | 1,76% | 10,00 |
| 27.09.2024 | 11,37 | 11,56 | 11,27 | 11,36 | 0,09% | - |
| 26.09.2024 | 11,16 | 11,56 | 11,12 | 11,35 | 1,70% | - |
| 25.09.2024 | 11,34 | 11,43 | 11,12 | 11,16 | -1,85% | - |
| 24.09.2024 | 11,43 | 11,52 | 11,30 | 11,37 | 0,26% | - |
| 23.09.2024 | 11,05 | 11,42 | 11,05 | 11,34 | 2,32% | - |
| 20.09.2024 | 11,26 | 11,35 | 11,01 | 11,08 | -0,87% | - |
| 19.09.2024 | 11,25 | 11,65 | 11,12 | 11,18 | -0,89% | - |
| 18.09.2024 | 11,86 | 11,86 | 11,25 | 11,28 | -3,45% | - |
| 17.09.2024 | 11,78 | 11,92 | 11,54 | 11,68 | -1,00% | 63,00 |
| 16.09.2024 | 11,68 | 11,94 | 11,52 | 11,80 | 1,64% | - |
| 13.09.2024 | 11,38 | 11,71 | 11,19 | 11,61 | 1,84% | - |
| 12.09.2024 | 11,51 | 11,62 | 11,31 | 11,40 | -0,91% | - |
| 11.09.2024 | 12,34 | 12,34 | 10,70 | 11,51 | -6,79% | 615,00 |
| 10.09.2024 | 12,19 | 12,36 | 11,97 | 12,34 | 1,00% | - |
| 09.09.2024 | 11,87 | 12,41 | 11,85 | 12,22 | 3,21% | - |
| 06.09.2024 | 11,91 | 12,05 | 11,69 | 11,84 | -0,50% | - |
| 05.09.2024 | 11,79 | 12,12 | 11,70 | 11,90 | 1,02% | - |
| 04.09.2024 | 11,96 | 12,00 | 11,67 | 11,78 | -1,83% | - |
| 03.09.2024 | 12,55 | 12,60 | 11,86 | 12,00 | -4,38% | - |
| 02.09.2024 | 12,51 | 12,56 | 12,50 | 12,55 | 0,48% | - |
| 30.08.2024 | 12,23 | 12,56 | 12,23 | 12,49 | 1,88% | 16,00 |
| 29.08.2024 | 12,19 | 12,37 | 12,05 | 12,26 | 0,33% | - |
| 28.08.2024 | 11,89 | 12,23 | 11,89 | 12,22 | 2,86% | - |
| 27.08.2024 | 12,23 | 12,28 | 11,88 | 11,88 | -3,10% | 1.000,00 |
| 26.08.2024 | 12,61 | 12,87 | 12,19 | 12,26 | -2,78% | - |
| 23.08.2024 | 12,33 | 12,73 | 12,21 | 12,61 | 2,44% | - |
| 22.08.2024 | 12,44 | 12,55 | 12,21 | 12,31 | -1,03% | 100,00 |
| 21.08.2024 | 12,06 | 12,51 | 12,06 | 12,44 | 2,87% | - |
| 20.08.2024 | 11,80 | 12,22 | 11,80 | 12,09 | 2,46% | - |
| 19.08.2024 | 11,76 | 11,99 | 11,69 | 11,80 | 0,28% | 200,00 |
| 16.08.2024 | 11,95 | 12,07 | 11,76 | 11,77 | -1,36% | - |
| 15.08.2024 | 11,97 | 12,33 | 11,56 | 11,93 | -0,31% | - |
| 14.08.2024 | 11,10 | 12,11 | 11,10 | 11,97 | 7,24% | 120,00 |
| 13.08.2024 | 11,61 | 11,83 | 11,09 | 11,16 | -4,21% | 18,00 |
| 12.08.2024 | 11,20 | 11,70 | 11,15 | 11,65 | 4,02% | - |
| 09.08.2024 | 11,48 | 11,69 | 11,03 | 11,20 | -2,42% | - |
| 08.08.2024 | 11,26 | 11,48 | 11,12 | 11,48 | 3,59% | - |
| 07.08.2024 | 11,74 | 12,41 | 10,85 | 11,08 | -5,46% | 200,00 |
| 06.08.2024 | 11,44 | 12,00 | 11,35 | 11,72 | 2,72% | - |
| 05.08.2024 | 12,25 | 12,25 | 10,75 | 11,41 | -5,70% | 370,00 |
| 02.08.2024 | 12,76 | 12,79 | 12,03 | 12,10 | -5,39% | 1.120,00 |
| 01.08.2024 | 13,43 | 13,71 | 12,74 | 12,79 | -4,34% | - |
| 31.07.2024 | 13,32 | 13,68 | 13,23 | 13,37 | 0,41% | - |
| 30.07.2024 | 13,91 | 14,08 | 13,23 | 13,32 | -4,62% | - |
| 29.07.2024 | 14,44 | 14,62 | 13,86 | 13,96 | -3,32% | - |
| 26.07.2024 | 14,16 | 14,60 | 14,16 | 14,44 | 1,69% | - |
| 25.07.2024 | 14,40 | 14,57 | 14,10 | 14,20 | -1,25% | - |
| 24.07.2024 | 15,16 | 15,17 | 14,33 | 14,38 | -4,96% | 132,00 |
| 23.07.2024 | 14,86 | 15,19 | 14,72 | 15,13 | 1,82% | - |
| 22.07.2024 | 15,01 | 15,13 | 14,31 | 14,86 | -1,07% | 1.000,00 |
| 19.07.2024 | 15,34 | 15,66 | 14,99 | 15,02 | -1,77% | - |
| 18.07.2024 | 15,67 | 15,96 | 15,15 | 15,29 | -2,61% | 3.100,00 |
| 17.07.2024 | 16,48 | 16,50 | 15,69 | 15,70 | -4,91% | 100,00 |
| 16.07.2024 | 16,00 | 16,55 | 15,95 | 16,51 | 3,32% | 110,00 |
| 15.07.2024 | 15,10 | 16,29 | 15,06 | 15,98 | 9,00% | 3.275,00 |
| 12.07.2024 | 13,95 | 14,94 | 13,95 | 14,66 | 2,63% | 220,00 |
| 11.07.2024 | 14,13 | 14,41 | 13,72 | 14,29 | 2,33% | 1.000,00 |
| 10.07.2024 | 13,83 | 14,25 | 13,76 | 13,96 | 0,94% | - |
| 09.07.2024 | 13,92 | 13,97 | 13,75 | 13,83 | -0,43% | - |
| 08.07.2024 | 13,67 | 13,93 | 13,59 | 13,89 | 1,54% | - |