17,020$
1,67%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 16,75 | 17,19 | 16,66 | 17,02 | 1,67% | 2.039.669,00 |
| 16.10.2025 | 17,26 | 17,29 | 16,52 | 16,74 | -3,18% | 2.066.705,00 |
| 15.10.2025 | 17,43 | 17,58 | 17,08 | 17,29 | -0,92% | 1.552.878,00 |
| 14.10.2025 | 17,14 | 17,70 | 17,03 | 17,45 | 0,69% | 1.909.936,00 |
| 13.10.2025 | 17,79 | 17,79 | 17,10 | 17,33 | -2,04% | 2.583.881,00 |
| 10.10.2025 | 18,14 | 18,39 | 17,60 | 17,69 | -3,07% | 1.660.071,00 |
| 09.10.2025 | 18,54 | 18,60 | 17,96 | 18,25 | -1,67% | 2.068.277,00 |
| 08.10.2025 | 18,92 | 19,20 | 18,43 | 18,56 | -1,54% | 2.148.314,00 |
| 07.10.2025 | 19,30 | 19,32 | 18,84 | 18,85 | -2,94% | 2.957.833,00 |
| 06.10.2025 | 20,49 | 20,49 | 19,37 | 19,42 | -4,10% | 2.496.260,00 |
| 03.10.2025 | 20,31 | 20,75 | 20,15 | 20,25 | 0,80% | 168.004,00 |
| 02.10.2025 | 21,60 | 21,78 | 19,89 | 20,09 | -7,08% | 3.043.351,00 |
| 01.10.2025 | 21,04 | 22,56 | 21,04 | 21,62 | 5,51% | 3.922.166,00 |
| 30.09.2025 | 20,87 | 20,95 | 20,16 | 20,49 | -2,34% | 1.728.966,00 |
| 29.09.2025 | 20,94 | 21,26 | 20,87 | 20,98 | 0,38% | 1.377.841,00 |
| 26.09.2025 | 21,16 | 21,37 | 20,75 | 20,90 | -0,10% | 1.653.333,00 |
| 25.09.2025 | 21,39 | 21,50 | 20,88 | 20,92 | -2,70% | 2.342.415,00 |
| 24.09.2025 | 21,32 | 21,64 | 21,23 | 21,50 | 0,99% | 1.357.128,00 |
| 23.09.2025 | 21,44 | 21,91 | 21,23 | 21,29 | -0,70% | 1.194.861,00 |
| 22.09.2025 | 21,63 | 21,65 | 21,19 | 21,44 | -1,70% | 1.888.472,00 |
| 19.09.2025 | 22,21 | 22,21 | 21,66 | 21,81 | -0,77% | 3.778.939,00 |
| 18.09.2025 | 21,75 | 22,20 | 21,71 | 21,98 | 1,71% | 1.876.657,00 |
| 17.09.2025 | 22,17 | 22,44 | 21,50 | 21,61 | -1,95% | 2.347.037,00 |
| 16.09.2025 | 22,11 | 22,17 | 21,67 | 22,04 | 0,87% | 1.777.262,00 |
| 15.09.2025 | 22,00 | 22,44 | 21,81 | 21,85 | -0,91% | 1.685.502,00 |
| 12.09.2025 | 22,75 | 22,78 | 21,86 | 22,05 | -4,13% | 2.063.655,00 |
| 11.09.2025 | 21,35 | 23,16 | 21,06 | 23,00 | 7,98% | 4.398.564,00 |
| 10.09.2025 | 21,49 | 21,81 | 21,01 | 21,30 | -1,25% | 2.441.241,00 |
| 09.09.2025 | 20,46 | 21,65 | 20,35 | 21,57 | 4,20% | 2.700.765,00 |
| 08.09.2025 | 20,70 | 20,71 | 20,34 | 20,70 | 0,34% | 1.970.005,00 |
| 05.09.2025 | 21,05 | 21,19 | 20,52 | 20,63 | -2,41% | 3.231.249,00 |
| 04.09.2025 | 21,09 | 21,33 | 20,86 | 21,14 | 0,52% | 2.455.464,00 |
| 03.09.2025 | 20,89 | 21,23 | 20,80 | 21,03 | 0,24% | 1.955.130,00 |
| 02.09.2025 | 20,39 | 21,00 | 20,25 | 20,98 | 1,16% | 3.207.732,00 |
| 29.08.2025 | 20,56 | 20,78 | 20,37 | 20,74 | 0,68% | 2.518.223,00 |
| 28.08.2025 | 20,88 | 20,88 | 20,29 | 20,60 | -1,01% | 2.479.147,00 |
| 27.08.2025 | 20,70 | 21,11 | 20,59 | 20,81 | 0,48% | 2.840.339,00 |
| 26.08.2025 | 20,89 | 20,95 | 20,53 | 20,71 | -1,52% | 3.938.647,00 |
| 25.08.2025 | 21,40 | 22,04 | 20,93 | 21,03 | -1,87% | 2.434.580,00 |
| 22.08.2025 | 21,31 | 21,91 | 21,03 | 21,43 | 1,28% | 2.974.881,00 |
| 21.08.2025 | 21,51 | 21,76 | 20,86 | 21,16 | -3,20% | 2.511.717,00 |
| 20.08.2025 | 21,65 | 22,01 | 21,17 | 21,86 | 0,64% | 2.146.577,00 |
| 19.08.2025 | 20,80 | 21,79 | 20,70 | 21,72 | 3,87% | 2.662.611,00 |
| 18.08.2025 | 20,87 | 21,43 | 20,67 | 20,91 | -0,48% | 3.362.017,00 |
| 15.08.2025 | 21,06 | 21,18 | 20,66 | 21,01 | 1,20% | 2.601.250,00 |
| 14.08.2025 | 20,36 | 21,17 | 20,32 | 20,76 | 0,58% | 2.520.018,00 |
| 13.08.2025 | 20,88 | 20,95 | 20,24 | 20,64 | -0,82% | 2.612.855,00 |
| 12.08.2025 | 20,17 | 20,97 | 19,79 | 20,81 | 2,77% | 3.969.072,00 |
| 11.08.2025 | 21,40 | 21,72 | 20,04 | 20,25 | -5,06% | 6.103.806,00 |
| 08.08.2025 | 21,75 | 22,00 | 21,09 | 21,33 | -0,79% | 5.013.778,00 |
| 07.08.2025 | 22,96 | 23,21 | 21,32 | 21,50 | -6,03% | 8.059.768,00 |
| 06.08.2025 | 26,92 | 27,09 | 22,46 | 22,88 | -11,46% | 10.582.028,00 |
| 05.08.2025 | 24,90 | 26,05 | 24,74 | 25,84 | 3,78% | 3.318.302,00 |
| 04.08.2025 | 25,16 | 25,20 | 24,33 | 24,90 | -0,40% | 2.662.391,00 |
| 01.08.2025 | 25,42 | 25,68 | 24,80 | 25,00 | -3,55% | 2.333.562,00 |
| 31.07.2025 | 25,31 | 26,11 | 25,08 | 25,92 | 1,85% | 2.928.808,00 |
| 30.07.2025 | 25,74 | 25,88 | 25,11 | 25,45 | -0,43% | 2.610.280,00 |
| 29.07.2025 | 26,18 | 26,47 | 25,33 | 25,56 | -1,77% | 2.358.360,00 |
| 28.07.2025 | 25,61 | 26,31 | 25,45 | 26,02 | -0,31% | 2.547.821,00 |
| 25.07.2025 | 24,67 | 26,74 | 24,45 | 26,10 | 6,31% | 5.743.299,00 |
| 24.07.2025 | 24,42 | 24,88 | 23,72 | 24,55 | 3,72% | 3.702.966,00 |
| 23.07.2025 | 23,85 | 24,13 | 23,63 | 23,67 | 0,00% | 2.278.569,00 |
| 22.07.2025 | 24,15 | 24,89 | 23,56 | 23,67 | -1,82% | 2.557.946,00 |
| 21.07.2025 | 24,60 | 24,60 | 23,76 | 24,11 | -1,67% | 3.054.478,00 |
| 18.07.2025 | 25,29 | 25,54 | 24,46 | 24,52 | -2,78% | 3.054.665,00 |
| 17.07.2025 | 25,27 | 25,72 | 25,14 | 25,22 | -1,14% | 2.200.834,00 |
| 16.07.2025 | 25,05 | 25,95 | 25,00 | 25,51 | 1,88% | 2.272.941,00 |
| 15.07.2025 | 26,16 | 26,22 | 25,02 | 25,04 | -4,79% | 2.051.394,00 |
| 14.07.2025 | 25,82 | 26,39 | 25,82 | 26,30 | 1,43% | 1.854.261,00 |
| 11.07.2025 | 26,10 | 26,28 | 25,77 | 25,93 | -0,77% | 1.985.308,00 |
| 10.07.2025 | 26,13 | 26,63 | 25,82 | 26,13 | -0,76% | 1.812.797,00 |
| 09.07.2025 | 25,67 | 26,60 | 25,32 | 26,33 | 1,90% | 2.736.536,00 |
| 08.07.2025 | 26,40 | 26,40 | 25,31 | 25,84 | -2,34% | 3.841.263,00 |
| 07.07.2025 | 27,14 | 27,17 | 25,78 | 26,46 | 4,50% | 5.616.858,00 |
| 03.07.2025 | 24,88 | 25,44 | 24,60 | 25,32 | 2,80% | 1.786.290,00 |
| 02.07.2025 | 24,37 | 24,66 | 23,77 | 24,63 | 0,57% | 2.985.524,00 |
| 01.07.2025 | 23,79 | 25,03 | 23,33 | 24,49 | 2,25% | 3.674.383,00 |
| 30.06.2025 | 24,08 | 24,10 | 23,20 | 23,95 | 0,71% | 2.684.875,00 |
| 27.06.2025 | 23,41 | 24,00 | 23,15 | 23,78 | 1,58% | 6.803.455,00 |
| 26.06.2025 | 23,39 | 23,51 | 23,05 | 23,41 | 1,30% | 1.340.199,00 |
| 25.06.2025 | 23,53 | 23,61 | 23,08 | 23,11 | -0,69% | 2.083.081,00 |
| 24.06.2025 | 23,72 | 24,06 | 23,04 | 23,27 | -0,77% | 2.682.851,00 |
| 23.06.2025 | 23,55 | 23,63 | 22,73 | 23,45 | 0,73% | 2.626.014,00 |
| 20.06.2025 | 24,36 | 24,53 | 23,23 | 23,28 | -3,68% | 5.229.448,00 |
| 18.06.2025 | 24,00 | 24,31 | 23,75 | 24,17 | 0,42% | 1.908.386,00 |
| 17.06.2025 | 24,39 | 24,68 | 23,97 | 24,07 | -3,33% | 3.471.067,00 |
| 16.06.2025 | 24,82 | 25,27 | 24,58 | 24,90 | 1,14% | 2.991.354,00 |
| 13.06.2025 | 25,99 | 26,02 | 24,61 | 24,62 | -7,16% | 4.888.926,00 |
| 12.06.2025 | 26,00 | 26,53 | 25,81 | 26,52 | 1,53% | 2.075.267,00 |
| 11.06.2025 | 27,11 | 27,20 | 26,04 | 26,12 | -3,12% | 2.643.284,00 |
| 10.06.2025 | 27,01 | 27,17 | 26,31 | 26,96 | 0,00% | 2.102.536,00 |
| 09.06.2025 | 27,68 | 27,90 | 26,78 | 26,96 | 0,04% | 2.744.724,00 |
| 06.06.2025 | 26,46 | 27,02 | 26,12 | 26,95 | 2,86% | 1.915.338,00 |
| 05.06.2025 | 26,40 | 26,83 | 25,19 | 26,20 | -2,20% | 4.586.840,00 |
| 04.06.2025 | 26,68 | 27,10 | 26,42 | 26,79 | -0,52% | 1.330.259,00 |
| 03.06.2025 | 27,25 | 27,50 | 26,26 | 26,93 | -0,55% | 2.136.010,00 |
| 02.06.2025 | 27,12 | 27,88 | 26,66 | 27,08 | -0,22% | 1.894.523,00 |
| 30.05.2025 | 26,56 | 27,68 | 26,12 | 27,14 | 1,84% | 3.179.835,00 |
| 29.05.2025 | 27,21 | 27,42 | 26,25 | 26,65 | -1,04% | 1.529.020,00 |
| 28.05.2025 | 27,58 | 27,77 | 26,57 | 26,93 | -2,07% | 2.078.931,00 |