17,690$
1,14%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 17,37 | 17,66 | 17,25 | 17,59 | 0,57% | 1.118.925,00 |
| 15.01.2026 | 17,30 | 17,75 | 17,04 | 17,49 | 1,39% | 1.325.028,00 |
| 14.01.2026 | 17,08 | 17,44 | 16,81 | 17,25 | 0,52% | 1.345.203,00 |
| 13.01.2026 | 17,28 | 17,43 | 17,11 | 17,16 | -1,15% | 1.217.539,00 |
| 12.01.2026 | 17,50 | 17,72 | 17,24 | 17,36 | -0,80% | 1.894.046,00 |
| 09.01.2026 | 16,89 | 17,73 | 16,85 | 17,50 | 4,54% | 2.075.257,00 |
| 08.01.2026 | 16,17 | 16,82 | 16,04 | 16,74 | 3,40% | 1.609.404,00 |
| 07.01.2026 | 16,10 | 16,25 | 15,74 | 16,19 | 0,43% | 1.459.067,00 |
| 06.01.2026 | 16,42 | 16,48 | 15,60 | 16,12 | -2,83% | 1.810.844,00 |
| 05.01.2026 | 15,93 | 16,83 | 15,87 | 16,59 | 4,14% | 1.446.449,00 |
| 02.01.2026 | 16,02 | 16,11 | 15,76 | 15,93 | -1,18% | 1.542.927,00 |
| 31.12.2025 | 16,12 | 16,36 | 15,97 | 16,12 | 0,50% | 1.662.530,00 |
| 30.12.2025 | 16,45 | 16,52 | 16,00 | 16,04 | -2,79% | 1.329.512,00 |
| 29.12.2025 | 16,26 | 16,53 | 16,19 | 16,50 | 1,16% | 924.604,00 |
| 26.12.2025 | 16,45 | 16,45 | 16,20 | 16,31 | -1,33% | 710.341,00 |
| 24.12.2025 | 16,15 | 16,70 | 16,12 | 16,53 | 1,97% | 713.099,00 |
| 23.12.2025 | 16,80 | 16,80 | 16,11 | 16,21 | -3,17% | 1.440.628,00 |
| 22.12.2025 | 16,60 | 16,91 | 16,33 | 16,74 | 4,76% | 2.089.477,00 |
| 19.12.2025 | 16,40 | 16,53 | 15,92 | 15,98 | -3,33% | 4.661.394,00 |
| 18.12.2025 | 16,78 | 17,04 | 16,48 | 16,53 | -0,36% | 1.297.909,00 |
| 17.12.2025 | 16,53 | 16,90 | 16,45 | 16,59 | 0,06% | 1.904.460,00 |
| 16.12.2025 | 16,82 | 17,10 | 16,44 | 16,58 | -0,42% | 1.713.724,00 |
| 15.12.2025 | 16,99 | 17,15 | 16,44 | 16,65 | -1,07% | 2.108.327,00 |
| 12.12.2025 | 17,22 | 17,26 | 16,77 | 16,83 | -2,09% | 1.918.440,00 |
| 11.12.2025 | 16,76 | 17,20 | 16,68 | 17,19 | 3,00% | 1.300.738,00 |
| 10.12.2025 | 16,64 | 16,98 | 16,54 | 16,69 | 0,24% | 1.666.464,00 |
| 09.12.2025 | 16,75 | 17,23 | 16,36 | 16,65 | -0,77% | 1.351.280,00 |
| 08.12.2025 | 17,12 | 17,23 | 16,73 | 16,78 | -1,93% | 1.995.140,00 |
| 05.12.2025 | 17,10 | 17,36 | 16,95 | 17,11 | -0,29% | 1.441.114,00 |
| 04.12.2025 | 16,98 | 17,26 | 16,85 | 17,16 | 0,35% | 1.678.593,00 |
| 03.12.2025 | 16,60 | 17,16 | 16,57 | 17,10 | 2,83% | 2.069.545,00 |
| 02.12.2025 | 16,15 | 16,79 | 15,95 | 16,63 | 3,10% | 1.837.963,00 |
| 01.12.2025 | 15,75 | 16,35 | 15,73 | 16,13 | 2,35% | 2.684.368,00 |
| 28.11.2025 | 15,62 | 15,88 | 15,47 | 15,76 | 1,16% | 670.787,00 |
| 26.11.2025 | 15,60 | 15,91 | 15,49 | 15,58 | -0,19% | 1.937.034,00 |
| 25.11.2025 | 15,27 | 15,81 | 15,26 | 15,61 | 2,09% | 1.669.800,00 |
| 24.11.2025 | 15,00 | 15,38 | 14,95 | 15,29 | 1,59% | 2.483.750,00 |
| 21.11.2025 | 14,92 | 15,27 | 14,69 | 15,05 | 1,21% | 1.977.565,00 |
| 20.11.2025 | 15,00 | 15,35 | 14,80 | 14,87 | -0,20% | 1.477.039,00 |
| 19.11.2025 | 14,75 | 15,08 | 14,54 | 14,90 | 1,02% | 1.664.284,00 |
| 18.11.2025 | 14,53 | 14,89 | 14,50 | 14,75 | 1,03% | 2.026.946,00 |
| 17.11.2025 | 15,09 | 15,33 | 14,46 | 14,60 | -4,07% | 2.489.723,00 |
| 14.11.2025 | 14,92 | 15,60 | 14,81 | 15,22 | 4,39% | 2.086.731,00 |
| 13.11.2025 | 14,88 | 15,02 | 14,39 | 14,58 | -2,34% | 1.484.014,00 |
| 12.11.2025 | 14,75 | 15,14 | 14,75 | 14,93 | 0,61% | 1.709.834,00 |
| 11.11.2025 | 14,87 | 15,31 | 14,76 | 14,84 | -0,93% | 1.381.801,00 |
| 10.11.2025 | 15,07 | 15,87 | 14,96 | 14,98 | -0,99% | 2.186.982,00 |
| 07.11.2025 | 15,18 | 15,46 | 14,75 | 15,13 | -1,82% | 2.755.979,00 |
| 06.11.2025 | 17,43 | 17,68 | 14,27 | 15,41 | -8,33% | 5.728.382,00 |
| 05.11.2025 | 16,43 | 17,14 | 16,30 | 16,81 | 2,63% | 2.571.491,00 |
| 04.11.2025 | 16,59 | 16,73 | 16,28 | 16,38 | -2,56% | 2.432.449,00 |
| 03.11.2025 | 16,95 | 16,98 | 16,55 | 16,81 | -0,94% | 1.818.616,00 |
| 31.10.2025 | 16,56 | 17,22 | 16,33 | 16,97 | 2,79% | 3.467.684,00 |
| 30.10.2025 | 16,48 | 16,91 | 16,15 | 16,51 | -1,02% | 2.341.345,00 |
| 29.10.2025 | 16,50 | 17,45 | 16,37 | 16,68 | -0,06% | 1.906.351,00 |
| 28.10.2025 | 16,91 | 16,99 | 16,56 | 16,69 | -1,77% | 1.241.211,00 |
| 27.10.2025 | 17,37 | 17,43 | 16,98 | 16,99 | -1,62% | 1.037.748,00 |
| 24.10.2025 | 17,60 | 17,65 | 17,14 | 17,27 | -0,40% | 1.457.095,00 |
| 23.10.2025 | 17,01 | 17,59 | 16,93 | 17,34 | 1,46% | 1.839.242,00 |
| 22.10.2025 | 17,35 | 17,54 | 17,03 | 17,09 | -2,18% | 1.102.289,00 |
| 21.10.2025 | 17,06 | 17,87 | 16,83 | 17,47 | 2,76% | 2.199.744,00 |
| 20.10.2025 | 17,01 | 17,29 | 16,72 | 17,00 | -0,12% | 1.565.990,00 |
| 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 |