14,600€
1,64%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 22,46 | 22,96 | 21,94 | 22,18 | -1,31% | - |
| 28.07.2025 | 22,31 | 22,62 | 21,87 | 22,47 | 1,28% | - |
| 25.07.2025 | 20,95 | 22,80 | 20,91 | 22,19 | 6,10% | - |
| 24.07.2025 | 20,22 | 21,13 | 20,04 | 20,91 | 3,72% | 50,00 |
| 23.07.2025 | 20,25 | 20,57 | 20,09 | 20,16 | -0,05% | - |
| 22.07.2025 | 20,63 | 21,25 | 20,05 | 20,17 | -2,04% | 50,00 |
| 21.07.2025 | 21,11 | 21,26 | 20,33 | 20,59 | -2,23% | 475,00 |
| 18.07.2025 | 21,99 | 21,99 | 21,05 | 21,06 | -3,31% | 1.282,00 |
| 17.07.2025 | 22,04 | 22,18 | 21,69 | 21,78 | -0,57% | - |
| 16.07.2025 | 21,59 | 22,42 | 21,47 | 21,91 | 1,20% | - |
| 15.07.2025 | 22,33 | 22,65 | 21,63 | 21,65 | -3,82% | - |
| 14.07.2025 | 22,20 | 22,62 | 22,08 | 22,51 | 1,24% | - |
| 11.07.2025 | 22,33 | 22,48 | 22,03 | 22,23 | -0,56% | - |
| 10.07.2025 | 22,54 | 22,80 | 22,08 | 22,36 | -0,71% | 60,00 |
| 09.07.2025 | 22,04 | 22,70 | 21,60 | 22,52 | 2,02% | - |
| 08.07.2025 | 22,48 | 22,71 | 21,67 | 22,07 | -2,28% | - |
| 07.07.2025 | 23,61 | 23,98 | 21,97 | 22,59 | -0,79% | 400,00 |
| 04.07.2025 | 22,73 | 23,28 | 22,28 | 22,77 | 2,75% | 275,00 |
| 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% | - |