30,150€
0,30%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 26,70 | 27,91 | 26,52 | 26,66 | -0,15% | - |
| 09.12.2024 | 26,92 | 27,36 | 26,52 | 26,70 | -1,18% | 405,00 |
| 06.12.2024 | 27,25 | 27,76 | 26,65 | 27,02 | -0,86% | - |
| 05.12.2024 | 27,79 | 28,14 | 27,03 | 27,25 | -2,12% | 239,00 |
| 04.12.2024 | 25,64 | 27,98 | 25,20 | 27,84 | 8,71% | - |
| 03.12.2024 | 25,83 | 26,20 | 25,18 | 25,61 | -1,20% | 200,00 |
| 02.12.2024 | 26,71 | 27,26 | 25,77 | 25,92 | -2,74% | 135,00 |
| 29.11.2024 | 27,34 | 27,76 | 26,59 | 26,65 | -2,52% | 300,00 |
| 28.11.2024 | 27,15 | 27,60 | 27,15 | 27,34 | 0,40% | 100,00 |
| 27.11.2024 | 26,72 | 27,55 | 26,47 | 27,23 | 1,91% | 25,00 |
| 26.11.2024 | 26,67 | 27,68 | 26,37 | 26,72 | -0,21% | - |
| 25.11.2024 | 27,64 | 27,86 | 26,61 | 26,78 | -3,13% | 626,00 |
| 22.11.2024 | 27,53 | 28,42 | 27,35 | 27,64 | 0,40% | 64,00 |
| 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% | - |