20,300€
-0,42%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 20,30 | 20,34 | 20,30 | 20,31 | -0,39% | - |
| 25.05.2026 | 20,28 | 20,43 | 20,28 | 20,39 | -0,10% | 12,00 |
| 22.05.2026 | 19,93 | 20,54 | 19,91 | 20,41 | 0,96% | - |
| 21.05.2026 | 19,97 | 20,45 | 19,84 | 20,21 | 1,90% | 10,00 |
| 20.05.2026 | 19,66 | 19,94 | 19,47 | 19,83 | 0,65% | - |
| 19.05.2026 | 19,61 | 19,87 | 19,49 | 19,71 | 0,41% | - |
| 18.05.2026 | 19,72 | 19,93 | 19,47 | 19,63 | -2,34% | - |
| 15.05.2026 | 19,97 | 20,16 | 19,48 | 20,10 | 1,11% | - |
| 14.05.2026 | 19,34 | 20,04 | 19,34 | 19,88 | 4,10% | 200,00 |
| 13.05.2026 | 18,24 | 19,28 | 18,24 | 19,09 | 4,42% | 5,00 |
| 12.05.2026 | 18,17 | 18,33 | 17,82 | 18,29 | -0,04% | - |
| 11.05.2026 | 18,47 | 18,51 | 18,13 | 18,29 | -0,92% | - |
| 08.05.2026 | 18,04 | 18,82 | 17,75 | 18,46 | 2,00% | 100,00 |
| 07.05.2026 | 18,92 | 19,07 | 17,60 | 18,10 | -5,35% | - |
| 06.05.2026 | 15,99 | 19,71 | 15,93 | 19,12 | 20,89% | - |
| 05.05.2026 | 15,89 | 16,13 | 15,77 | 15,82 | -0,80% | 12,00 |
| 04.05.2026 | 15,73 | 16,12 | 15,64 | 15,95 | 0,27% | - |
| 30.04.2026 | 16,23 | 16,45 | 15,73 | 15,90 | -2,77% | - |
| 29.04.2026 | 16,07 | 16,39 | 16,02 | 16,36 | 3,30% | 100,00 |
| 28.04.2026 | 16,08 | 16,14 | 15,78 | 15,83 | -0,92% | - |
| 27.04.2026 | 16,00 | 16,24 | 15,85 | 15,98 | -0,84% | - |
| 24.04.2026 | 15,82 | 16,26 | 15,74 | 16,12 | 2,19% | - |
| 23.04.2026 | 16,16 | 16,27 | 15,73 | 15,77 | -2,13% | - |
| 22.04.2026 | 16,14 | 16,48 | 16,06 | 16,11 | -0,69% | 103,00 |
| 21.04.2026 | 15,83 | 16,38 | 15,83 | 16,23 | 2,11% | - |
| 20.04.2026 | 15,81 | 15,97 | 15,63 | 15,89 | -0,17% | - |
| 17.04.2026 | 15,33 | 16,02 | 15,33 | 15,92 | 3,95% | 812,00 |
| 16.04.2026 | 14,96 | 15,55 | 14,87 | 15,31 | 2,39% | 1,00 |
| 15.04.2026 | 15,23 | 15,30 | 14,93 | 14,96 | -2,62% | - |
| 14.04.2026 | 15,13 | 15,38 | 14,94 | 15,36 | 2,45% | 12,00 |
| 13.04.2026 | 14,95 | 15,20 | 14,72 | 14,99 | 0,91% | - |
| 10.04.2026 | 15,28 | 15,39 | 14,84 | 14,86 | -2,30% | - |
| 09.04.2026 | 15,25 | 15,40 | 15,13 | 15,21 | -0,13% | - |
| 08.04.2026 | 15,18 | 15,58 | 14,92 | 15,23 | 1,01% | 13,00 |
| 07.04.2026 | 15,96 | 15,96 | 14,99 | 15,07 | -4,82% | - |
| 02.04.2026 | 14,95 | 15,89 | 14,74 | 15,84 | 5,53% | 1.150,00 |
| 01.04.2026 | 14,58 | 15,19 | 14,31 | 15,01 | 2,32% | - |
| 31.03.2026 | 14,24 | 14,72 | 14,24 | 14,67 | 2,89% | 13,00 |
| 30.03.2026 | 14,53 | 15,17 | 14,21 | 14,25 | -2,10% | - |
| 27.03.2026 | 15,01 | 15,07 | 14,54 | 14,56 | -3,50% | - |
| 26.03.2026 | 15,07 | 15,17 | 14,83 | 15,09 | -0,05% | - |
| 25.03.2026 | 14,78 | 15,31 | 14,56 | 15,09 | 0,99% | - |
| 24.03.2026 | 14,65 | 14,96 | 14,48 | 14,95 | 2,35% | 15,00 |
| 23.03.2026 | 14,20 | 14,90 | 14,13 | 14,60 | 1,80% | - |
| 20.03.2026 | 14,19 | 14,38 | 14,04 | 14,35 | -0,05% | - |
| 19.03.2026 | 14,65 | 14,65 | 14,11 | 14,35 | -1,95% | - |
| 18.03.2026 | 14,19 | 14,92 | 14,01 | 14,64 | 3,59% | 1,00 |
| 17.03.2026 | 13,25 | 14,15 | 13,25 | 14,13 | 5,86% | 175,00 |
| 16.03.2026 | 12,66 | 13,43 | 12,60 | 13,35 | 4,85% | 910,00 |
| 13.03.2026 | 12,25 | 12,73 | 12,06 | 12,73 | 3,94% | 22,00 |
| 12.03.2026 | 12,21 | 12,61 | 12,09 | 12,25 | 0,91% | 661,00 |
| 11.03.2026 | 12,13 | 12,44 | 11,94 | 12,14 | 0,08% | - |
| 10.03.2026 | 11,82 | 12,41 | 11,43 | 12,13 | 1,34% | - |
| 09.03.2026 | 12,35 | 12,42 | 11,80 | 11,97 | -4,43% | - |
| 06.03.2026 | 12,74 | 12,87 | 12,15 | 12,52 | -2,01% | - |
| 05.03.2026 | 12,98 | 13,06 | 12,36 | 12,78 | -1,67% | 30,00 |
| 04.03.2026 | 12,97 | 13,33 | 12,75 | 13,00 | 1,29% | - |
| 03.03.2026 | 12,98 | 13,01 | 12,67 | 12,83 | -1,91% | 10,00 |
| 02.03.2026 | 12,72 | 13,22 | 12,45 | 13,08 | 2,51% | - |
| 27.02.2026 | 12,30 | 12,76 | 11,96 | 12,76 | 4,33% | - |
| 26.02.2026 | 12,46 | 12,57 | 12,04 | 12,23 | -0,73% | - |
| 25.02.2026 | 11,73 | 12,42 | 11,66 | 12,32 | 4,43% | - |
| 24.02.2026 | 11,29 | 11,80 | 11,24 | 11,80 | 5,19% | - |
| 23.02.2026 | 11,25 | 11,34 | 10,85 | 11,22 | 0,72% | 8,00 |
| 20.02.2026 | 12,78 | 12,84 | 10,65 | 11,14 | -13,68% | 2.374,00 |
| 19.02.2026 | 12,42 | 12,91 | 12,35 | 12,90 | 5,22% | - |
| 18.02.2026 | 12,30 | 12,60 | 12,19 | 12,26 | 0,51% | - |
| 17.02.2026 | 11,96 | 12,43 | 11,91 | 12,20 | 1,71% | 20,00 |
| 16.02.2026 | 11,97 | 12,04 | 11,97 | 12,00 | 0,80% | 145,00 |
| 13.02.2026 | 11,27 | 12,32 | 11,26 | 11,90 | 4,07% | 200,00 |
| 12.02.2026 | 13,32 | 13,58 | 10,87 | 11,44 | -14,09% | 914,00 |
| 11.02.2026 | 13,67 | 13,89 | 13,17 | 13,31 | -2,26% | - |
| 10.02.2026 | 13,60 | 13,75 | 13,45 | 13,62 | 1,32% | 1,00 |
| 09.02.2026 | 13,45 | 13,50 | 13,06 | 13,44 | 0,73% | - |
| 06.02.2026 | 13,09 | 13,62 | 13,09 | 13,34 | 2,40% | - |
| 05.02.2026 | 13,31 | 13,54 | 13,03 | 13,03 | -2,09% | - |
| 04.02.2026 | 13,36 | 13,42 | 13,08 | 13,31 | 0,53% | - |
| 03.02.2026 | 13,44 | 13,46 | 13,05 | 13,24 | -1,34% | 94,00 |
| 02.02.2026 | 13,48 | 13,65 | 13,26 | 13,42 | 0,49% | 10,00 |
| 30.01.2026 | 13,64 | 13,66 | 13,17 | 13,35 | -2,71% | 17,00 |
| 29.01.2026 | 13,43 | 13,85 | 13,14 | 13,73 | 1,37% | 111,00 |
| 28.01.2026 | 13,74 | 13,82 | 13,51 | 13,54 | -1,69% | - |
| 27.01.2026 | 14,16 | 14,25 | 13,67 | 13,77 | -3,10% | 310,00 |
| 26.01.2026 | 15,69 | 15,69 | 13,72 | 14,21 | -9,32% | 1.350,00 |
| 23.01.2026 | 15,80 | 16,01 | 15,61 | 15,67 | -0,67% | 192,00 |
| 22.01.2026 | 15,23 | 15,94 | 15,23 | 15,78 | 3,44% | - |
| 21.01.2026 | 15,22 | 15,39 | 14,92 | 15,25 | 0,93% | 639,00 |
| 20.01.2026 | 14,92 | 15,60 | 14,59 | 15,11 | 0,08% | - |
| 19.01.2026 | 15,16 | 15,16 | 15,06 | 15,10 | -0,56% | - |
| 16.01.2026 | 15,22 | 15,22 | 14,80 | 15,19 | 1,32% | 11,00 |
| 15.01.2026 | 14,82 | 15,29 | 14,71 | 14,99 | 1,73% | 406,00 |
| 14.01.2026 | 14,74 | 14,96 | 14,41 | 14,73 | 0,10% | - |
| 13.01.2026 | 14,88 | 14,91 | 14,71 | 14,72 | -1,64% | - |
| 12.01.2026 | 14,91 | 15,17 | 14,84 | 14,96 | -0,10% | - |
| 09.01.2026 | 14,36 | 15,24 | 14,36 | 14,98 | 4,55% | 110,00 |
| 08.01.2026 | 13,84 | 14,38 | 13,53 | 14,33 | 3,64% | - |
| 07.01.2026 | 13,79 | 13,90 | 13,47 | 13,82 | 1,30% | 130,00 |
| 06.01.2026 | 14,15 | 14,16 | 13,34 | 13,65 | -4,06% | 174,00 |
| 05.01.2026 | 13,60 | 14,22 | 13,60 | 14,22 | 5,27% | 8,00 |
| 02.01.2026 | 13,85 | 14,06 | 13,43 | 13,51 | -3,48% | - |