25,570$
-2,78%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,16 | 26,30 | 25,45 | 25,57 | -2,78% | 126.734,00 |
| 08.05.2025 | 27,54 | 27,61 | 26,29 | 26,30 | -3,73% | 6.566.518,00 |
| 07.05.2025 | 29,77 | 30,25 | 27,12 | 27,32 | -10,04% | 9.974.836,00 |
| 06.05.2025 | 30,50 | 31,26 | 29,77 | 30,37 | -3,16% | 6.295.325,00 |
| 05.05.2025 | 31,65 | 31,73 | 31,11 | 31,36 | -0,98% | 2.866.968,00 |
| 02.05.2025 | 31,63 | 32,09 | 31,28 | 31,67 | 0,41% | 2.106.073,00 |
| 01.05.2025 | 31,52 | 31,99 | 30,98 | 31,54 | 0,83% | 2.475.179,00 |
| 30.04.2025 | 31,00 | 31,32 | 29,95 | 31,28 | -1,04% | 2.226.343,00 |
| 29.04.2025 | 30,18 | 31,72 | 30,12 | 31,61 | 4,25% | 3.339.506,00 |
| 28.04.2025 | 31,17 | 31,44 | 29,72 | 30,32 | -0,85% | 2.589.260,00 |
| 25.04.2025 | 29,84 | 31,25 | 29,44 | 30,58 | 2,04% | 2.753.005,00 |
| 24.04.2025 | 28,56 | 30,62 | 28,43 | 29,97 | 5,79% | 3.053.033,00 |
| 23.04.2025 | 29,25 | 29,75 | 28,12 | 28,33 | -1,15% | 3.398.178,00 |
| 22.04.2025 | 28,70 | 29,06 | 28,19 | 28,66 | 1,81% | 3.137.108,00 |
| 21.04.2025 | 29,74 | 30,49 | 27,81 | 28,15 | -5,19% | 3.285.199,00 |
| 17.04.2025 | 29,15 | 29,82 | 29,15 | 29,69 | 2,13% | 1.912.481,00 |
| 16.04.2025 | 29,50 | 30,14 | 28,89 | 29,07 | -3,61% | 2.365.883,00 |
| 15.04.2025 | 29,80 | 30,49 | 29,50 | 30,16 | 1,69% | 2.104.576,00 |
| 14.04.2025 | 29,90 | 30,25 | 28,82 | 29,66 | 2,24% | 2.696.669,00 |
| 11.04.2025 | 27,32 | 29,16 | 27,19 | 29,01 | 5,72% | 2.384.256,00 |
| 10.04.2025 | 27,64 | 28,20 | 26,42 | 27,44 | -3,11% | 2.987.803,00 |
| 09.04.2025 | 26,33 | 29,46 | 26,13 | 28,32 | 7,39% | 4.241.545,00 |
| 08.04.2025 | 28,00 | 28,56 | 26,02 | 26,37 | -3,83% | 3.245.117,00 |
| 07.04.2025 | 26,00 | 28,62 | 25,39 | 27,42 | 1,52% | 5.352.019,00 |
| 04.04.2025 | 27,94 | 28,50 | 26,58 | 27,01 | -6,99% | 4.247.373,00 |
| 03.04.2025 | 28,00 | 29,32 | 27,72 | 29,04 | -1,56% | 3.719.489,00 |
| 02.04.2025 | 29,37 | 30,38 | 28,75 | 29,50 | -1,44% | 3.677.839,00 |
| 01.04.2025 | 28,77 | 29,93 | 28,29 | 29,93 | 2,46% | 2.178.505,00 |
| 31.03.2025 | 28,65 | 29,58 | 28,06 | 29,21 | -0,34% | 2.271.911,00 |
| 28.03.2025 | 30,17 | 30,70 | 28,88 | 29,31 | -3,59% | 2.695.387,00 |
| 27.03.2025 | 29,00 | 30,51 | 28,99 | 30,40 | 2,56% | 2.678.082,00 |
| 26.03.2025 | 29,02 | 29,88 | 28,62 | 29,64 | 2,10% | 2.939.988,00 |
| 25.03.2025 | 29,10 | 29,12 | 28,46 | 29,03 | -0,31% | 1.487.319,00 |
| 24.03.2025 | 28,76 | 29,22 | 28,36 | 29,12 | 3,15% | 2.035.202,00 |
| 21.03.2025 | 28,78 | 29,03 | 28,00 | 28,23 | -2,89% | 4.346.598,00 |
| 20.03.2025 | 28,60 | 29,38 | 28,27 | 29,07 | 3,19% | 3.175.301,00 |
| 19.03.2025 | 26,41 | 28,55 | 26,35 | 28,17 | 6,58% | 2.912.350,00 |
| 18.03.2025 | 26,18 | 27,03 | 25,73 | 26,43 | 0,53% | 2.118.467,00 |
| 17.03.2025 | 26,48 | 26,85 | 25,80 | 26,29 | -1,24% | 2.498.464,00 |
| 14.03.2025 | 25,80 | 26,83 | 25,70 | 26,62 | 4,19% | 2.462.227,00 |
| 13.03.2025 | 25,77 | 26,10 | 25,13 | 25,55 | -1,43% | 1.943.633,00 |
| 12.03.2025 | 24,45 | 26,20 | 24,06 | 25,92 | 9,78% | 4.962.313,00 |
| 11.03.2025 | 22,80 | 23,78 | 22,40 | 23,61 | 3,01% | 2.357.166,00 |
| 10.03.2025 | 23,42 | 23,60 | 22,20 | 22,92 | -4,54% | 3.850.449,00 |
| 07.03.2025 | 25,45 | 25,48 | 23,38 | 24,01 | -5,95% | 4.936.004,00 |
| 06.03.2025 | 25,59 | 26,66 | 24,87 | 25,53 | -0,58% | 3.996.941,00 |
| 05.03.2025 | 26,95 | 27,00 | 25,37 | 25,68 | -0,85% | 3.064.384,00 |
| 04.03.2025 | 25,53 | 26,43 | 24,81 | 25,90 | -1,26% | 2.488.448,00 |
| 03.03.2025 | 27,67 | 28,34 | 25,76 | 26,23 | -4,13% | 2.619.407,00 |
| 28.02.2025 | 27,00 | 27,64 | 26,14 | 27,36 | 0,07% | 3.349.129,00 |
| 27.02.2025 | 24,22 | 28,35 | 23,75 | 27,34 | 6,05% | 5.502.176,00 |
| 26.02.2025 | 25,61 | 26,54 | 25,48 | 25,78 | -0,23% | 2.055.860,00 |
| 25.02.2025 | 25,26 | 26,15 | 24,68 | 25,84 | 0,78% | 2.427.118,00 |
| 24.02.2025 | 25,73 | 26,03 | 24,76 | 25,64 | 1,18% | 2.124.213,00 |
| 21.02.2025 | 26,95 | 26,99 | 24,63 | 25,34 | -5,24% | 5.485.459,00 |
| 20.02.2025 | 27,37 | 27,56 | 26,17 | 26,74 | -3,60% | 1.603.781,00 |
| 19.02.2025 | 27,21 | 27,87 | 26,68 | 27,74 | 1,28% | 1.560.979,00 |
| 18.02.2025 | 27,18 | 27,51 | 26,17 | 27,39 | 0,48% | 1.986.610,00 |
| 14.02.2025 | 27,73 | 27,86 | 26,73 | 27,26 | -1,52% | 1.515.133,00 |
| 13.02.2025 | 28,62 | 29,00 | 27,63 | 27,68 | -1,91% | 1.844.393,00 |
| 12.02.2025 | 27,11 | 28,69 | 27,03 | 28,22 | 3,67% | 2.211.390,00 |
| 11.02.2025 | 26,85 | 28,24 | 25,41 | 27,22 | -1,23% | 3.137.288,00 |
| 10.02.2025 | 27,00 | 27,76 | 26,75 | 27,56 | 2,34% | 2.217.397,00 |
| 07.02.2025 | 27,50 | 27,68 | 26,55 | 26,93 | -2,14% | 2.232.086,00 |
| 06.02.2025 | 28,40 | 28,50 | 27,01 | 27,52 | -3,10% | 3.247.981,00 |
| 05.02.2025 | 28,90 | 29,60 | 27,60 | 28,40 | -0,56% | 4.033.527,00 |
| 04.02.2025 | 30,43 | 30,61 | 28,14 | 28,56 | -7,78% | 3.827.560,00 |
| 03.02.2025 | 30,70 | 31,77 | 30,36 | 30,97 | -1,71% | 1.434.367,00 |
| 31.01.2025 | 31,24 | 31,75 | 31,02 | 31,51 | 0,16% | 2.033.667,00 |
| 30.01.2025 | 31,73 | 32,25 | 30,80 | 31,46 | 0,38% | 1.663.962,00 |
| 29.01.2025 | 30,14 | 31,57 | 30,10 | 31,34 | 4,36% | 2.490.563,00 |
| 28.01.2025 | 31,25 | 31,30 | 28,36 | 30,03 | -3,16% | 6.377.960,00 |
| 27.01.2025 | 32,38 | 33,24 | 30,96 | 31,01 | -6,23% | 3.387.703,00 |
| 24.01.2025 | 33,38 | 33,84 | 32,57 | 33,07 | -1,22% | 2.169.678,00 |
| 23.01.2025 | 34,50 | 35,20 | 33,24 | 33,48 | -2,53% | 2.305.493,00 |
| 22.01.2025 | 34,20 | 34,69 | 32,34 | 34,35 | -1,49% | 4.178.893,00 |
| 21.01.2025 | 35,82 | 36,46 | 33,87 | 34,87 | -1,36% | 5.305.504,00 |
| 17.01.2025 | 34,35 | 35,62 | 34,01 | 35,35 | 3,97% | 4.530.557,00 |
| 16.01.2025 | 34,00 | 34,85 | 33,70 | 34,00 | 0,44% | 2.769.433,00 |
| 15.01.2025 | 33,63 | 34,12 | 32,81 | 33,85 | 6,88% | 3.647.166,00 |
| 14.01.2025 | 31,09 | 31,71 | 30,51 | 31,67 | 3,29% | 2.047.888,00 |
| 13.01.2025 | 30,56 | 30,73 | 29,42 | 30,66 | -0,90% | 2.627.787,00 |
| 10.01.2025 | 31,07 | 31,77 | 30,25 | 30,94 | -0,42% | 3.453.597,00 |
| 08.01.2025 | 28,68 | 31,13 | 28,24 | 31,07 | 8,30% | 4.063.155,00 |
| 07.01.2025 | 29,27 | 29,39 | 27,80 | 28,69 | -1,34% | 1.857.192,00 |
| 06.01.2025 | 29,36 | 29,40 | 28,25 | 29,08 | -0,78% | 2.640.367,00 |
| 03.01.2025 | 28,30 | 29,41 | 27,71 | 29,31 | 3,61% | 2.654.146,00 |
| 02.01.2025 | 27,77 | 28,93 | 27,41 | 28,29 | 1,11% | 1.989.230,00 |
| 31.12.2024 | 27,81 | 28,66 | 27,65 | 27,98 | 1,60% | 2.044.437,00 |
| 30.12.2024 | 27,42 | 28,19 | 27,39 | 27,54 | -0,43% | 1.467.553,00 |
| 27.12.2024 | 28,15 | 28,78 | 27,57 | 27,66 | -2,23% | 1.718.769,00 |
| 26.12.2024 | 28,13 | 28,43 | 27,91 | 28,29 | 0,60% | 1.673.282,00 |
| 24.12.2024 | 27,74 | 28,56 | 27,41 | 28,12 | 0,39% | 726.897,00 |
| 23.12.2024 | 28,19 | 28,88 | 27,15 | 28,01 | 1,82% | 1.653.380,00 |
| 20.12.2024 | 27,40 | 28,31 | 27,23 | 27,51 | -1,75% | 7.128.335,00 |
| 19.12.2024 | 26,95 | 28,37 | 26,22 | 28,00 | 6,18% | 3.556.953,00 |
| 18.12.2024 | 27,84 | 27,84 | 25,85 | 26,37 | -4,21% | 2.731.135,00 |
| 17.12.2024 | 26,93 | 28,23 | 26,61 | 27,53 | -0,72% | 3.120.690,00 |
| 16.12.2024 | 27,00 | 28,11 | 26,93 | 27,73 | 1,17% | 1.529.118,00 |
| 13.12.2024 | 27,71 | 27,92 | 27,06 | 27,41 | -1,30% | 2.241.804,00 |