14,110€
0,32%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 14,13 | 14,14 | 14,09 | 14,14 | 0,50% | - |
| 15.12.2025 | 14,34 | 14,57 | 14,01 | 14,07 | -2,02% | - |
| 12.12.2025 | 14,65 | 14,71 | 14,32 | 14,36 | -1,48% | - |
| 11.12.2025 | 14,27 | 14,58 | 14,19 | 14,57 | 0,90% | - |
| 10.12.2025 | 14,32 | 14,50 | 14,16 | 14,44 | 0,17% | 30,00 |
| 09.12.2025 | 14,41 | 14,73 | 14,10 | 14,42 | -0,52% | - |
| 08.12.2025 | 14,67 | 14,79 | 14,42 | 14,49 | -1,90% | 8,00 |
| 05.12.2025 | 14,73 | 14,89 | 14,62 | 14,77 | -0,03% | - |
| 04.12.2025 | 14,63 | 14,79 | 14,44 | 14,78 | 1,03% | 344,00 |
| 03.12.2025 | 14,31 | 14,71 | 14,22 | 14,63 | 1,70% | 200,00 |
| 02.12.2025 | 13,93 | 14,38 | 13,76 | 14,38 | 4,17% | 345,00 |
| 01.12.2025 | 13,58 | 14,08 | 13,42 | 13,81 | 1,41% | - |
| 28.11.2025 | 13,58 | 13,69 | 13,42 | 13,61 | 0,85% | - |
| 27.11.2025 | 13,44 | 13,67 | 13,42 | 13,50 | 0,06% | - |
| 26.11.2025 | 13,49 | 13,72 | 13,48 | 13,49 | -0,20% | - |
| 25.11.2025 | 13,27 | 13,66 | 13,16 | 13,52 | 2,04% | 30,00 |
| 24.11.2025 | 13,07 | 13,31 | 12,98 | 13,25 | 0,44% | - |
| 21.11.2025 | 12,90 | 13,28 | 12,80 | 13,19 | 2,35% | - |
| 20.11.2025 | 13,02 | 13,31 | 12,83 | 12,89 | -0,35% | - |
| 19.11.2025 | 12,74 | 13,00 | 12,61 | 12,93 | 1,71% | - |
| 18.11.2025 | 12,60 | 12,80 | 12,44 | 12,72 | 1,17% | - |
| 17.11.2025 | 13,14 | 13,28 | 12,49 | 12,57 | -3,86% | 1.474,00 |
| 14.11.2025 | 12,52 | 13,42 | 12,36 | 13,07 | 5,34% | 959,00 |
| 13.11.2025 | 12,88 | 12,94 | 12,37 | 12,41 | -3,67% | - |
| 12.11.2025 | 12,83 | 13,08 | 12,76 | 12,88 | 0,41% | - |
| 11.11.2025 | 12,96 | 13,13 | 12,78 | 12,83 | -2,93% | 1,00 |
| 10.11.2025 | 13,08 | 13,69 | 13,05 | 13,22 | 1,73% | - |
| 07.11.2025 | 13,21 | 13,59 | 12,74 | 12,99 | -3,04% | 2,00 |
| 06.11.2025 | 14,59 | 15,28 | 12,39 | 13,40 | -8,86% | 60,00 |
| 05.11.2025 | 14,27 | 14,91 | 14,16 | 14,70 | 2,24% | - |
| 04.11.2025 | 14,59 | 14,59 | 14,18 | 14,38 | -1,29% | 202,00 |
| 03.11.2025 | 14,85 | 14,85 | 14,39 | 14,57 | -1,79% | 475,00 |
| 31.10.2025 | 14,26 | 14,94 | 14,22 | 14,83 | 4,56% | - |
| 30.10.2025 | 14,35 | 14,62 | 14,01 | 14,19 | -2,07% | 2,00 |
| 29.10.2025 | 14,32 | 14,96 | 14,12 | 14,49 | 1,13% | 3,00 |
| 28.10.2025 | 14,68 | 14,69 | 14,21 | 14,32 | -2,85% | 3,00 |
| 27.10.2025 | 14,86 | 14,95 | 14,58 | 14,74 | -0,66% | - |
| 24.10.2025 | 14,93 | 15,21 | 14,75 | 14,84 | -0,59% | 13,00 |
| 23.10.2025 | 14,68 | 15,13 | 14,60 | 14,93 | 1,55% | - |
| 22.10.2025 | 15,06 | 15,27 | 14,66 | 14,70 | -1,82% | - |
| 21.10.2025 | 14,61 | 15,38 | 14,50 | 14,97 | 2,52% | - |
| 20.10.2025 | 14,60 | 14,84 | 14,35 | 14,61 | 0,79% | 110,00 |
| 17.10.2025 | 14,36 | 14,75 | 14,11 | 14,49 | 0,87% | - |
| 16.10.2025 | 14,85 | 14,96 | 14,32 | 14,37 | -3,14% | 245,00 |
| 15.10.2025 | 14,92 | 15,29 | 14,75 | 14,83 | -1,74% | - |
| 14.10.2025 | 15,00 | 15,25 | 14,75 | 15,09 | 0,68% | 2,00 |
| 13.10.2025 | 15,22 | 15,63 | 14,77 | 14,99 | -1,77% | 2,00 |
| 10.10.2025 | 15,78 | 15,92 | 15,26 | 15,26 | -2,07% | 50,00 |
| 09.10.2025 | 16,12 | 16,12 | 15,54 | 15,58 | -1,90% | 2,00 |
| 08.10.2025 | 16,26 | 16,44 | 15,86 | 15,89 | -2,11% | - |
| 07.10.2025 | 16,56 | 16,69 | 16,19 | 16,23 | -2,29% | - |
| 06.10.2025 | 17,21 | 17,51 | 16,55 | 16,61 | -4,22% | 20,00 |
| 03.10.2025 | 17,35 | 17,67 | 17,17 | 17,34 | 0,98% | 2,00 |
| 02.10.2025 | 18,43 | 18,70 | 16,92 | 17,17 | -7,01% | 210,00 |
| 01.10.2025 | 17,98 | 19,20 | 17,84 | 18,47 | 6,72% | 1,00 |
| 30.09.2025 | 17,89 | 17,97 | 17,17 | 17,31 | -3,20% | - |
| 29.09.2025 | 17,75 | 18,11 | 17,69 | 17,88 | 0,25% | - |
| 26.09.2025 | 17,87 | 18,26 | 17,73 | 17,83 | -2,17% | - |
| 25.09.2025 | 18,32 | 18,45 | 18,10 | 18,23 | -0,27% | - |
| 24.09.2025 | 18,02 | 18,44 | 18,02 | 18,28 | 1,39% | - |
| 23.09.2025 | 18,48 | 18,60 | 18,02 | 18,03 | -0,95% | - |
| 22.09.2025 | 18,57 | 18,65 | 17,98 | 18,20 | -2,47% | - |
| 19.09.2025 | 18,62 | 18,98 | 18,43 | 18,66 | 0,11% | - |
| 18.09.2025 | 18,37 | 18,86 | 18,32 | 18,64 | 2,14% | - |
| 17.09.2025 | 18,58 | 18,92 | 18,19 | 18,25 | -1,58% | - |
| 16.09.2025 | 18,54 | 19,08 | 18,34 | 18,54 | -0,97% | - |
| 15.09.2025 | 18,81 | 19,07 | 18,48 | 18,73 | -0,23% | - |
| 12.09.2025 | 19,55 | 19,77 | 18,63 | 18,77 | -4,83% | - |
| 11.09.2025 | 18,34 | 19,73 | 17,98 | 19,72 | 8,29% | 100,00 |
| 10.09.2025 | 18,55 | 18,64 | 17,94 | 18,21 | -1,07% | - |
| 09.09.2025 | 17,29 | 18,48 | 17,29 | 18,41 | 5,67% | - |
| 08.09.2025 | 17,62 | 17,71 | 17,32 | 17,42 | -0,95% | - |
| 05.09.2025 | 18,14 | 18,15 | 17,48 | 17,59 | -3,14% | 40,00 |
| 04.09.2025 | 18,08 | 18,33 | 17,90 | 18,16 | 0,60% | 21,00 |
| 03.09.2025 | 17,99 | 18,20 | 17,85 | 18,05 | 0,18% | 110,00 |
| 02.09.2025 | 17,71 | 18,05 | 17,37 | 18,02 | 1,69% | - |
| 01.09.2025 | 17,75 | 17,75 | 17,67 | 17,72 | -0,14% | - |
| 29.08.2025 | 17,59 | 17,76 | 17,39 | 17,74 | 0,97% | - |
| 28.08.2025 | 17,89 | 17,94 | 17,40 | 17,57 | -1,87% | - |
| 27.08.2025 | 17,80 | 18,23 | 17,80 | 17,91 | 0,86% | - |
| 26.08.2025 | 18,19 | 18,21 | 17,62 | 17,76 | -1,63% | - |
| 25.08.2025 | 18,38 | 18,81 | 18,00 | 18,05 | -0,99% | - |
| 22.08.2025 | 18,23 | 18,70 | 18,03 | 18,23 | -0,08% | - |
| 21.08.2025 | 18,76 | 18,82 | 17,95 | 18,25 | -2,85% | - |
| 20.08.2025 | 18,65 | 18,88 | 18,19 | 18,78 | 0,72% | - |
| 19.08.2025 | 17,88 | 18,66 | 17,77 | 18,65 | 3,86% | 1,00 |
| 18.08.2025 | 17,95 | 18,36 | 17,70 | 17,95 | 0,25% | - |
| 15.08.2025 | 17,83 | 18,21 | 17,64 | 17,91 | 0,31% | - |
| 14.08.2025 | 17,64 | 18,19 | 17,39 | 17,85 | 1,32% | - |
| 13.08.2025 | 17,94 | 18,13 | 17,29 | 17,62 | -1,14% | 493,00 |
| 12.08.2025 | 17,48 | 17,97 | 17,02 | 17,82 | 2,27% | - |
| 11.08.2025 | 18,53 | 18,67 | 17,26 | 17,43 | -4,09% | 76,00 |
| 08.08.2025 | 18,43 | 18,85 | 18,13 | 18,17 | -1,57% | 206,00 |
| 07.08.2025 | 19,81 | 20,30 | 18,41 | 18,46 | -5,91% | - |
| 06.08.2025 | 22,83 | 23,61 | 19,26 | 19,62 | -12,14% | 2.105,00 |
| 05.08.2025 | 21,52 | 22,50 | 21,35 | 22,33 | 3,86% | 15,00 |
| 04.08.2025 | 21,61 | 22,24 | 21,04 | 21,50 | -0,56% | - |
| 01.08.2025 | 22,70 | 22,70 | 21,51 | 21,62 | -4,90% | 5,00 |
| 31.07.2025 | 22,25 | 22,84 | 21,95 | 22,74 | 2,09% | - |
| 30.07.2025 | 22,14 | 22,56 | 21,98 | 22,27 | 0,43% | 75,00 |