22,685€
2,39%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,73 | 23,20 | 22,66 | 22,69 | 2,39% | 75,00 |
| 03.07.2025 | 20,82 | 22,35 | 20,82 | 22,16 | 6,26% | 3,00 |
| 02.07.2025 | 20,93 | 21,07 | 20,17 | 20,85 | 0,31% | - |
| 01.07.2025 | 20,32 | 21,24 | 19,96 | 20,79 | 2,24% | - |
| 30.06.2025 | 20,38 | 20,78 | 19,78 | 20,33 | -0,10% | - |
| 27.06.2025 | 19,99 | 20,52 | 19,77 | 20,35 | 1,84% | - |
| 26.06.2025 | 19,95 | 20,04 | 19,73 | 19,98 | 0,68% | - |
| 25.06.2025 | 19,98 | 20,35 | 19,80 | 19,85 | -0,76% | - |
| 24.06.2025 | 20,35 | 20,79 | 19,84 | 20,00 | -1,14% | - |
| 23.06.2025 | 20,30 | 20,53 | 19,75 | 20,23 | 0,25% | 27,00 |
| 20.06.2025 | 20,73 | 21,28 | 20,18 | 20,18 | -2,65% | - |
| 19.06.2025 | 21,07 | 21,15 | 20,73 | 20,73 | -1,54% | - |
| 18.06.2025 | 20,94 | 21,11 | 20,69 | 21,06 | 0,19% | - |
| 17.06.2025 | 21,45 | 21,53 | 20,80 | 21,02 | -2,12% | - |
| 16.06.2025 | 21,38 | 21,86 | 21,27 | 21,47 | 0,56% | - |
| 13.06.2025 | 22,88 | 22,93 | 21,33 | 21,35 | -6,73% | - |
| 12.06.2025 | 22,82 | 22,92 | 22,13 | 22,89 | 0,64% | - |
| 11.06.2025 | 23,56 | 23,82 | 22,68 | 22,75 | -3,50% | - |
| 10.06.2025 | 23,61 | 24,00 | 23,06 | 23,57 | -0,38% | - |
| 09.06.2025 | 23,48 | 24,50 | 23,45 | 23,66 | -0,08% | - |
| 06.06.2025 | 22,97 | 23,71 | 22,85 | 23,68 | 3,20% | 400,00 |
| 05.06.2025 | 23,48 | 23,78 | 21,97 | 22,95 | -2,53% | 27,00 |
| 04.06.2025 | 23,61 | 23,77 | 23,14 | 23,54 | -0,49% | - |
| 03.06.2025 | 23,65 | 24,02 | 23,07 | 23,66 | 0,04% | 1,00 |
| 02.06.2025 | 23,82 | 24,39 | 23,35 | 23,65 | -1,36% | - |
| 30.05.2025 | 23,50 | 24,37 | 23,13 | 23,97 | 2,17% | 60,00 |
| 29.05.2025 | 23,82 | 24,44 | 23,13 | 23,46 | -1,78% | - |
| 28.05.2025 | 24,28 | 24,56 | 23,53 | 23,89 | -1,59% | - |
| 27.05.2025 | 23,87 | 24,29 | 23,57 | 24,27 | 1,65% | - |
| 26.05.2025 | 23,57 | 23,97 | 23,49 | 23,88 | 1,06% | 600,00 |
| 23.05.2025 | 24,19 | 24,19 | 23,28 | 23,63 | -1,73% | - |
| 22.05.2025 | 23,57 | 24,31 | 23,21 | 24,04 | 1,69% | - |
| 21.05.2025 | 23,96 | 24,35 | 23,51 | 23,64 | -1,68% | - |
| 20.05.2025 | 24,26 | 24,75 | 23,89 | 24,05 | -1,80% | 80,00 |
| 19.05.2025 | 23,27 | 24,49 | 22,81 | 24,49 | 3,57% | 241,00 |
| 16.05.2025 | 23,98 | 24,24 | 23,55 | 23,64 | -1,70% | - |
| 15.05.2025 | 23,63 | 24,63 | 23,38 | 24,05 | 1,46% | - |
| 14.05.2025 | 23,77 | 23,88 | 23,07 | 23,71 | -0,57% | - |
| 13.05.2025 | 23,60 | 24,27 | 23,33 | 23,84 | 1,00% | 400,00 |
| 12.05.2025 | 22,40 | 23,76 | 22,40 | 23,61 | 5,29% | 84,00 |
| 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 |