22,155€
8,23%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 20,82 | 22,00 | 20,82 | 22,00 | 7,47% | 768,00 |
| 02.07.2025 | 20,90 | 21,07 | 20,47 | 20,47 | -2,66% | 396,00 |
| 01.07.2025 | 20,51 | 21,03 | 20,22 | 21,03 | 4,68% | 953,00 |
| 30.06.2025 | 20,45 | 20,70 | 19,78 | 20,09 | -2,24% | 3.832,00 |
| 27.06.2025 | 20,04 | 20,55 | 19,97 | 20,55 | 2,65% | 1.649,00 |
| 26.06.2025 | 19,88 | 20,02 | 19,86 | 20,02 | 0,13% | 1.120,00 |
| 25.06.2025 | 20,21 | 20,21 | 19,96 | 20,00 | 0,23% | 727,00 |
| 24.06.2025 | 20,30 | 20,55 | 19,95 | 19,95 | -0,75% | 2.278,00 |
| 23.06.2025 | 20,12 | 20,51 | 19,89 | 20,10 | -0,59% | 1.845,00 |
| 20.06.2025 | 20,93 | 20,94 | 20,22 | 20,22 | -2,32% | 475,00 |
| 19.06.2025 | 20,94 | 20,94 | 20,70 | 20,70 | -1,15% | 993,00 |
| 18.06.2025 | 20,90 | 20,96 | 20,70 | 20,94 | 0,05% | 441,00 |
| 17.06.2025 | 21,53 | 21,53 | 20,82 | 20,93 | -3,10% | 1.052,00 |
| 16.06.2025 | 21,35 | 21,70 | 21,27 | 21,60 | 0,05% | 2.029,00 |
| 13.06.2025 | 22,57 | 22,85 | 21,59 | 21,59 | -3,96% | 4.349,00 |
| 12.06.2025 | 22,39 | 22,60 | 22,35 | 22,48 | -0,97% | 717,00 |
| 11.06.2025 | 23,48 | 23,48 | 22,70 | 22,70 | -3,36% | 1.060,00 |
| 10.06.2025 | 23,50 | 23,75 | 23,11 | 23,49 | -0,04% | 463,00 |
| 09.06.2025 | 23,40 | 24,38 | 23,40 | 23,50 | -0,25% | 1.935,00 |
| 06.06.2025 | 22,87 | 23,56 | 22,87 | 23,56 | 1,86% | 713,00 |
| 05.06.2025 | 23,39 | 23,85 | 22,23 | 23,13 | -2,16% | 2.323,00 |
| 04.06.2025 | 23,64 | 23,64 | 23,64 | 23,64 | 0,55% | 249,00 |
| 03.06.2025 | 23,51 | 23,51 | 23,51 | 23,51 | -0,59% | 2,00 |
| 02.06.2025 | 23,98 | 24,39 | 23,65 | 23,65 | 1,03% | 1.297,00 |
| 30.05.2025 | 23,50 | 23,50 | 23,41 | 23,41 | -0,64% | 128,00 |
| 29.05.2025 | 23,60 | 23,60 | 23,56 | 23,56 | -1,92% | 35,00 |
| 28.05.2025 | 24,23 | 24,39 | 24,02 | 24,02 | 0,25% | 725,00 |
| 27.05.2025 | 24,07 | 24,07 | 23,61 | 23,96 | 0,55% | 790,00 |
| 26.05.2025 | 23,77 | 23,95 | 23,77 | 23,83 | -0,08% | 364,00 |
| 23.05.2025 | 23,78 | 24,03 | 23,78 | 23,85 | -1,08% | 309,00 |
| 22.05.2025 | 23,61 | 24,11 | 23,61 | 24,11 | 1,30% | 878,00 |
| 21.05.2025 | 23,85 | 23,85 | 23,80 | 23,80 | -0,71% | 391,00 |
| 20.05.2025 | 24,52 | 24,60 | 23,97 | 23,97 | -0,54% | 381,00 |
| 19.05.2025 | 23,18 | 24,10 | 22,80 | 24,10 | 1,56% | 1.211,00 |
| 16.05.2025 | 23,91 | 24,20 | 23,73 | 23,73 | -3,06% | 113,00 |
| 15.05.2025 | 23,51 | 24,48 | 23,41 | 24,48 | 4,35% | 119,00 |
| 14.05.2025 | 23,88 | 23,88 | 23,26 | 23,46 | -2,49% | 656,00 |
| 13.05.2025 | 23,46 | 24,15 | 23,46 | 24,06 | 2,56% | 234,00 |
| 12.05.2025 | 22,51 | 23,54 | 22,51 | 23,46 | 4,45% | 2.208,00 |
| 09.05.2025 | 23,29 | 23,46 | 22,46 | 22,46 | -5,59% | 514,00 |
| 08.05.2025 | 24,18 | 24,80 | 23,67 | 23,79 | -1,16% | 2.736,00 |
| 07.05.2025 | 26,79 | 26,79 | 24,07 | 24,07 | -11,83% | 1.762,00 |
| 06.05.2025 | 27,28 | 27,34 | 26,64 | 27,30 | -1,59% | 562,00 |
| 05.05.2025 | 27,70 | 27,95 | 27,47 | 27,74 | -1,11% | 674,00 |
| 02.05.2025 | 27,95 | 28,10 | 27,81 | 28,05 | 2,48% | 1.179,00 |
| 30.04.2025 | 27,68 | 27,68 | 26,59 | 27,37 | -1,08% | 1.397,00 |
| 29.04.2025 | 26,75 | 27,67 | 26,75 | 27,67 | 5,05% | 467,00 |
| 28.04.2025 | 27,15 | 27,50 | 26,34 | 26,34 | -2,05% | 1.285,00 |
| 25.04.2025 | 26,52 | 27,36 | 26,50 | 26,89 | 4,59% | 579,00 |
| 24.04.2025 | 24,68 | 25,71 | 24,63 | 25,71 | -0,62% | 242,00 |
| 23.04.2025 | 25,53 | 25,87 | 25,47 | 25,87 | 3,90% | 1.131,00 |
| 22.04.2025 | 24,45 | 25,00 | 24,26 | 24,90 | -2,43% | 657,00 |
| 17.04.2025 | 25,90 | 25,90 | 25,52 | 25,52 | -2,63% | 439,00 |
| 16.04.2025 | 26,10 | 26,21 | 26,06 | 26,21 | -0,11% | 563,00 |
| 15.04.2025 | 26,18 | 26,46 | 26,18 | 26,24 | 1,31% | 553,00 |
| 14.04.2025 | 25,74 | 25,90 | 25,48 | 25,90 | 3,97% | 826,00 |
| 11.04.2025 | 24,41 | 24,91 | 24,26 | 24,91 | 1,55% | 384,00 |
| 10.04.2025 | 26,04 | 26,04 | 24,53 | 24,53 | -7,08% | 718,00 |
| 09.04.2025 | 23,42 | 26,42 | 23,23 | 26,40 | 9,32% | 3.024,00 |
| 08.04.2025 | 25,50 | 26,05 | 24,15 | 24,15 | -3,52% | 4.825,00 |
| 07.04.2025 | 23,83 | 25,03 | 23,40 | 25,03 | 1,71% | 2.236,00 |
| 04.04.2025 | 25,91 | 26,07 | 24,14 | 24,61 | -6,60% | 7.060,00 |
| 03.04.2025 | 25,51 | 26,35 | 24,97 | 26,35 | -4,15% | 4.694,00 |
| 02.04.2025 | 27,83 | 27,83 | 27,49 | 27,49 | 0,11% | 533,00 |
| 01.04.2025 | 27,09 | 27,46 | 26,79 | 27,46 | 0,70% | 634,00 |
| 31.03.2025 | 27,15 | 27,28 | 26,11 | 27,27 | 1,11% | 6.853,00 |
| 28.03.2025 | 28,27 | 28,27 | 26,89 | 26,97 | -4,50% | 5.968,00 |
| 27.03.2025 | 27,47 | 28,24 | 27,36 | 28,24 | 3,44% | 2.411,00 |
| 26.03.2025 | 26,76 | 27,30 | 26,71 | 27,30 | 2,55% | 5.744,00 |
| 25.03.2025 | 26,99 | 27,08 | 26,62 | 26,62 | -0,86% | 2.621,00 |
| 24.03.2025 | 26,19 | 26,97 | 26,17 | 26,85 | 2,17% | 1.372,00 |
| 21.03.2025 | 26,80 | 27,20 | 26,28 | 26,28 | -1,87% | 1.846,00 |
| 20.03.2025 | 25,86 | 26,97 | 25,86 | 26,78 | 3,60% | 3.819,00 |
| 19.03.2025 | 24,31 | 26,11 | 24,31 | 25,85 | 4,83% | 477,00 |
| 18.03.2025 | 23,95 | 24,66 | 23,81 | 24,66 | 3,79% | 2.464,00 |
| 17.03.2025 | 24,26 | 24,50 | 23,76 | 23,76 | -2,70% | 658,00 |
| 14.03.2025 | 23,19 | 24,50 | 23,19 | 24,42 | 3,52% | 973,00 |
| 13.03.2025 | 23,79 | 23,95 | 23,25 | 23,59 | -0,59% | 2.286,00 |
| 12.03.2025 | 21,64 | 23,73 | 21,64 | 23,73 | 11,46% | 2.405,00 |
| 11.03.2025 | 21,07 | 21,55 | 20,88 | 21,29 | 0,52% | 7.358,00 |
| 10.03.2025 | 21,97 | 21,97 | 20,54 | 21,18 | -6,82% | 11.289,00 |
| 07.03.2025 | 23,51 | 23,65 | 21,72 | 22,73 | -2,11% | 1.290,00 |
| 06.03.2025 | 24,08 | 24,08 | 23,22 | 23,22 | -3,45% | 1.428,00 |
| 05.03.2025 | 24,58 | 24,59 | 23,81 | 24,05 | -1,76% | 1.942,00 |
| 04.03.2025 | 24,97 | 24,97 | 23,66 | 24,48 | -2,08% | 2.553,00 |
| 03.03.2025 | 26,49 | 27,10 | 25,00 | 25,00 | -4,69% | 6.790,00 |
| 28.02.2025 | 26,27 | 26,56 | 25,41 | 26,23 | -2,78% | 1.039,00 |
| 27.02.2025 | 24,73 | 26,98 | 21,98 | 26,98 | 10,76% | 5.203,00 |
| 26.02.2025 | 24,78 | 24,93 | 24,31 | 24,36 | -0,37% | 2.267,00 |
| 25.02.2025 | 24,54 | 24,54 | 23,67 | 24,45 | -1,01% | 2.979,00 |
| 24.02.2025 | 24,30 | 24,73 | 23,61 | 24,70 | 2,75% | 5.528,00 |
| 21.02.2025 | 25,38 | 25,66 | 23,53 | 24,04 | -6,35% | 4.855,00 |
| 20.02.2025 | 26,35 | 26,36 | 25,07 | 25,67 | -3,46% | 989,00 |
| 19.02.2025 | 26,30 | 26,59 | 26,03 | 26,59 | 3,91% | 2.663,00 |
| 18.02.2025 | 26,22 | 26,22 | 25,24 | 25,59 | -1,50% | 1.909,00 |
| 17.02.2025 | 25,92 | 26,15 | 25,89 | 25,98 | 1,33% | 909,00 |
| 14.02.2025 | 26,39 | 26,50 | 25,64 | 25,64 | -3,43% | 1.284,00 |
| 13.02.2025 | 27,24 | 27,36 | 26,55 | 26,55 | -3,94% | 1.286,00 |
| 12.02.2025 | 26,13 | 27,64 | 26,03 | 27,64 | 4,66% | 2.260,00 |
| 11.02.2025 | 26,62 | 27,12 | 24,64 | 26,41 | -0,41% | 10.823,00 |