28,820€
0,98%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28,74 | 28,75 | 28,70 | 28,74 | 0,68% | - |
| 13.10.2026 | 28,42 | 28,62 | 27,99 | 28,54 | -0,45% | 1,00 |
| 12.10.2026 | 27,80 | 28,95 | 27,75 | 28,67 | 3,69% | - |
| 09.10.2026 | 27,32 | 28,00 | 27,30 | 27,65 | 0,80% | 2,00 |
| 08.10.2026 | 27,19 | 27,64 | 26,39 | 27,43 | 1,29% | - |
| 07.10.2026 | 26,57 | 27,67 | 26,50 | 27,08 | 2,56% | 1,00 |
| 06.10.2026 | 28,73 | 28,97 | 26,36 | 26,41 | -8,30% | 2,00 |
| 05.10.2026 | 27,82 | 29,59 | 27,82 | 28,80 | 3,47% | 1,00 |
| 02.10.2026 | 27,45 | 28,35 | 27,30 | 27,83 | 1,90% | 371,00 |
| 01.10.2026 | 26,89 | 27,97 | 26,82 | 27,31 | 1,30% | - |
| 30.09.2026 | 27,13 | 27,44 | 26,73 | 26,96 | -1,66% | - |
| 29.09.2026 | 26,40 | 27,42 | 26,40 | 27,42 | 3,47% | 2,00 |
| 28.09.2026 | 27,42 | 27,80 | 26,03 | 26,50 | -3,25% | 1,00 |
| 25.09.2026 | 27,99 | 28,21 | 26,71 | 27,39 | -1,76% | 2,00 |
| 24.09.2026 | 26,90 | 28,01 | 26,74 | 27,88 | 3,15% | 2,00 |
| 23.09.2026 | 26,01 | 27,43 | 25,61 | 27,03 | 3,44% | 1,00 |
| 22.09.2026 | 26,36 | 26,86 | 25,60 | 26,13 | -1,08% | - |
| 21.09.2026 | 27,78 | 27,92 | 26,14 | 26,41 | -4,35% | 2,00 |
| 18.09.2026 | 28,01 | 28,19 | 27,25 | 27,61 | -1,00% | 2,00 |
| 17.09.2026 | 27,42 | 27,94 | 27,40 | 27,89 | 1,96% | 2,00 |
| 16.09.2026 | 27,09 | 27,70 | 26,97 | 27,36 | 1,11% | 1,00 |
| 15.09.2026 | 26,74 | 27,29 | 26,46 | 27,06 | 0,41% | 1,00 |
| 14.09.2026 | 27,12 | 27,41 | 26,55 | 26,95 | -0,44% | - |
| 11.09.2026 | 27,04 | 27,55 | 27,04 | 27,07 | 0,58% | - |
| 10.09.2026 | 27,06 | 27,38 | 26,79 | 26,91 | 0,11% | - |
| 09.09.2026 | 27,55 | 27,62 | 26,62 | 26,88 | -2,36% | 3,00 |
| 08.09.2026 | 27,36 | 27,54 | 26,54 | 27,53 | 0,58% | 1,00 |
| 07.09.2026 | 27,36 | 27,45 | 27,23 | 27,37 | 0,26% | - |
| 04.09.2026 | 26,57 | 27,32 | 26,23 | 27,30 | 0,72% | 2,00 |
| 03.09.2026 | 26,23 | 27,24 | 26,23 | 27,11 | 2,57% | 1,00 |
| 02.09.2026 | 26,35 | 26,72 | 25,93 | 26,43 | 0,80% | 1,00 |
| 01.09.2026 | 27,38 | 27,46 | 25,93 | 26,22 | -4,29% | 1,00 |
| 31.08.2026 | 27,86 | 28,08 | 27,29 | 27,39 | -2,23% | 1,00 |
| 28.08.2026 | 27,84 | 28,43 | 27,84 | 28,02 | 0,27% | - |
| 27.08.2026 | 28,05 | 28,27 | 27,42 | 27,94 | -0,50% | 51,00 |
| 26.08.2026 | 27,55 | 28,36 | 27,37 | 28,08 | 2,13% | - |
| 25.08.2026 | 27,59 | 28,01 | 27,16 | 27,50 | -0,72% | 1,00 |
| 24.08.2026 | 28,01 | 28,41 | 27,49 | 27,70 | -1,30% | - |
| 21.08.2026 | 27,23 | 28,16 | 26,58 | 28,06 | 2,84% | 1,00 |
| 20.08.2026 | 26,27 | 27,53 | 25,99 | 27,29 | 5,25% | 1,00 |
| 19.08.2026 | 26,70 | 26,83 | 25,77 | 25,93 | -2,81% | 1,00 |
| 18.08.2026 | 26,90 | 27,05 | 26,57 | 26,68 | -1,06% | - |
| 17.08.2026 | 26,98 | 27,44 | 26,80 | 26,96 | 1,91% | - |
| 14.08.2026 | 26,67 | 26,87 | 26,04 | 26,46 | -0,25% | 16,00 |
| 13.08.2026 | 27,29 | 27,57 | 26,33 | 26,52 | -2,23% | 1,00 |
| 12.08.2026 | 27,51 | 27,82 | 26,83 | 27,13 | -1,70% | 2,00 |
| 11.08.2026 | 26,75 | 28,28 | 26,24 | 27,60 | 3,98% | - |
| 10.08.2026 | 26,41 | 27,92 | 26,41 | 26,54 | -1,43% | - |
| 07.08.2026 | 26,15 | 26,99 | 25,89 | 26,93 | 2,57% | 632,00 |
| 06.08.2026 | 27,07 | 27,95 | 26,11 | 26,25 | -3,08% | 1,00 |
| 05.08.2026 | 27,18 | 27,77 | 26,46 | 27,09 | -0,48% | - |
| 04.08.2026 | 27,23 | 27,50 | 26,97 | 27,22 | -0,48% | - |
| 03.08.2026 | 26,89 | 27,61 | 26,46 | 27,35 | 2,88% | 1,00 |
| 31.07.2026 | 26,60 | 27,17 | 26,48 | 26,58 | -0,47% | - |
| 30.07.2026 | 26,12 | 26,73 | 25,83 | 26,71 | 2,16% | 4,00 |
| 29.07.2026 | 26,81 | 27,34 | 26,07 | 26,14 | -3,04% | - |
| 28.07.2026 | 27,18 | 27,47 | 26,90 | 26,96 | -0,79% | - |
| 27.07.2026 | 27,25 | 27,45 | 26,76 | 27,18 | -0,11% | - |
| 24.07.2026 | 27,27 | 28,18 | 26,88 | 27,21 | 0,95% | 1,00 |
| 23.07.2026 | 27,47 | 27,47 | 26,72 | 26,95 | -1,98% | 250,00 |
| 22.07.2026 | 27,36 | 27,68 | 27,04 | 27,50 | 1,03% | 700,00 |
| 21.07.2026 | 26,84 | 27,57 | 26,77 | 27,22 | 0,98% | - |
| 20.07.2026 | 25,75 | 27,00 | 25,55 | 26,95 | 5,60% | 1,00 |
| 17.07.2026 | 25,69 | 25,90 | 25,32 | 25,52 | -1,87% | - |
| 16.07.2026 | 26,04 | 26,44 | 25,74 | 26,01 | -0,02% | - |
| 15.07.2026 | 26,07 | 26,26 | 25,70 | 26,01 | -1,14% | - |
| 14.07.2026 | 26,57 | 26,62 | 26,27 | 26,31 | -0,08% | 1,00 |
| 13.07.2026 | 26,69 | 27,05 | 26,13 | 26,33 | -0,55% | - |
| 10.07.2026 | 26,30 | 26,62 | 26,09 | 26,48 | 0,06% | 1,00 |
| 09.07.2026 | 26,00 | 26,53 | 25,88 | 26,46 | 1,95% | 1,00 |
| 08.07.2026 | 25,44 | 26,41 | 24,42 | 25,96 | 1,98% | - |
| 07.07.2026 | 25,98 | 26,51 | 25,38 | 25,45 | -2,04% | 1,00 |
| 06.07.2026 | 26,42 | 28,10 | 25,55 | 25,98 | -1,78% | 445,00 |
| 03.07.2026 | 26,46 | 26,49 | 26,36 | 26,45 | 1,21% | - |
| 02.07.2026 | 26,74 | 26,77 | 26,02 | 26,14 | -1,93% | - |
| 01.07.2026 | 25,87 | 26,65 | 25,80 | 26,65 | 2,22% | 1,00 |
| 30.06.2026 | 25,90 | 26,22 | 25,36 | 26,07 | 1,01% | - |
| 29.06.2026 | 26,66 | 26,88 | 25,73 | 25,81 | -2,82% | 1,00 |
| 26.06.2026 | 25,69 | 26,77 | 25,56 | 26,56 | 3,71% | 1,00 |
| 25.06.2026 | 26,50 | 26,50 | 25,46 | 25,61 | -0,70% | 1,00 |
| 24.06.2026 | 26,07 | 26,60 | 25,68 | 25,79 | -1,45% | - |
| 23.06.2026 | 26,04 | 26,73 | 25,65 | 26,17 | 0,79% | 2,00 |
| 22.06.2026 | 25,40 | 26,29 | 25,31 | 25,97 | 2,16% | 751,00 |
| 19.06.2026 | 25,51 | 25,57 | 25,41 | 25,42 | -0,66% | - |
| 18.06.2026 | 25,08 | 25,59 | 24,88 | 25,59 | 1,51% | 1,00 |
| 17.06.2026 | 24,67 | 25,56 | 24,57 | 25,21 | 3,38% | 1,00 |
| 16.06.2026 | 24,62 | 24,86 | 23,76 | 24,38 | -0,55% | - |
| 15.06.2026 | 24,59 | 24,86 | 23,95 | 24,52 | 0,72% | 201,00 |
| 12.06.2026 | 24,72 | 25,04 | 24,10 | 24,34 | -1,87% | 3,00 |
| 11.06.2026 | 24,34 | 25,04 | 24,09 | 24,81 | 1,37% | 86,00 |
| 10.06.2026 | 23,41 | 24,69 | 23,08 | 24,47 | 5,70% | - |
| 09.06.2026 | 23,24 | 23,42 | 22,63 | 23,15 | -0,09% | 1,00 |
| 08.06.2026 | 22,10 | 23,25 | 21,85 | 23,17 | 6,58% | 633,00 |
| 05.06.2026 | 21,57 | 22,18 | 21,51 | 21,74 | 1,12% | - |
| 04.06.2026 | 20,34 | 21,51 | 20,18 | 21,50 | 6,07% | 1,00 |
| 03.06.2026 | 20,15 | 20,30 | 19,75 | 20,27 | 2,08% | - |
| 02.06.2026 | 20,03 | 20,24 | 19,74 | 19,86 | -0,28% | - |
| 01.06.2026 | 19,48 | 20,03 | 19,42 | 19,91 | 2,52% | - |
| 29.05.2026 | 19,84 | 20,04 | 19,36 | 19,42 | -2,01% | - |
| 28.05.2026 | 19,53 | 19,88 | 19,27 | 19,82 | 1,11% | - |