13,300€
-4,56%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 14,07 | 14,11 | 13,34 | 13,41 | -3,77% | 1.633,00 |
| 31.10.2024 | 14,66 | 14,66 | 13,90 | 13,94 | -5,40% | 5.895,00 |
| 30.10.2024 | 15,04 | 15,05 | 14,63 | 14,73 | -1,31% | 3.164,00 |
| 29.10.2024 | 15,34 | 15,34 | 14,90 | 14,93 | -0,07% | 7.639,00 |
| 28.10.2024 | 14,23 | 15,19 | 14,06 | 14,94 | 4,81% | 7.978,00 |
| 25.10.2024 | 13,99 | 14,25 | 13,91 | 14,25 | -0,18% | 1.592,00 |
| 24.10.2024 | 14,25 | 14,41 | 14,07 | 14,28 | 2,18% | 5.272,00 |
| 23.10.2024 | 14,63 | 14,63 | 13,97 | 13,97 | -1,59% | 3.209,00 |
| 22.10.2024 | 14,10 | 14,44 | 13,89 | 14,20 | 1,00% | 6.065,00 |
| 21.10.2024 | 14,18 | 14,24 | 13,90 | 14,06 | 2,00% | 5.958,00 |
| 18.10.2024 | 13,80 | 13,80 | 13,74 | 13,78 | -0,18% | 816,00 |
| 17.10.2024 | 14,05 | 14,19 | 13,81 | 13,81 | -0,36% | 2.020,00 |
| 16.10.2024 | 13,71 | 14,27 | 13,71 | 13,86 | 1,24% | 4.440,00 |
| 15.10.2024 | 13,57 | 13,88 | 13,40 | 13,69 | 0,40% | - |
| 14.10.2024 | 12,64 | 13,63 | 12,64 | 13,63 | 6,57% | 8.352,00 |
| 11.10.2024 | 12,75 | 12,79 | 12,62 | 12,79 | 3,31% | 283,00 |
| 10.10.2024 | 12,54 | 12,54 | 12,38 | 12,38 | -0,44% | 223,00 |
| 09.10.2024 | 12,43 | 12,71 | 12,43 | 12,44 | 0,36% | 3.863,00 |
| 08.10.2024 | 12,39 | 12,61 | 12,39 | 12,39 | 0,32% | 3.086,00 |
| 07.10.2024 | 12,28 | 12,49 | 12,10 | 12,35 | 1,94% | 1.122,00 |
| 04.10.2024 | 12,03 | 12,33 | 12,03 | 12,12 | 0,96% | 4.225,00 |
| 03.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,22% | 53,00 |
| 02.10.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 2,86% | 210,00 |
| 01.10.2024 | 11,70 | 11,70 | 11,49 | 11,53 | -1,91% | 1.366,00 |
| 30.09.2024 | 11,46 | 11,75 | 11,46 | 11,75 | 3,07% | 600,00 |
| 27.09.2024 | 11,50 | 11,55 | 11,33 | 11,40 | 1,74% | 1.062,00 |
| 26.09.2024 | 11,11 | 11,27 | 11,07 | 11,21 | -0,40% | 4.724,00 |
| 25.09.2024 | 11,27 | 11,27 | 11,25 | 11,25 | -0,71% | 1.100,00 |
| 24.09.2024 | 11,27 | 11,44 | 11,27 | 11,33 | 0,27% | 479,00 |
| 23.09.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,31% | 498,00 |
| 20.09.2024 | 11,09 | 11,27 | 11,09 | 11,27 | -0,49% | 295,00 |
| 19.09.2024 | 11,42 | 11,46 | 11,26 | 11,32 | -1,57% | 2.050,00 |
| 18.09.2024 | 11,51 | 11,52 | 11,47 | 11,50 | -0,39% | 1.399,00 |
| 17.09.2024 | 11,85 | 11,85 | 11,55 | 11,55 | -2,57% | 910,00 |
| 16.09.2024 | 11,55 | 11,97 | 11,55 | 11,85 | 3,63% | 4.970,00 |
| 13.09.2024 | 11,40 | 11,44 | 11,24 | 11,44 | -0,13% | 905,00 |
| 12.09.2024 | 11,47 | 11,48 | 11,45 | 11,45 | 2,23% | 2.243,00 |
| 11.09.2024 | 11,98 | 12,00 | 10,67 | 11,20 | -7,28% | 9.964,00 |
| 10.09.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,12% | 1,00 |
| 09.09.2024 | 11,80 | 12,07 | 11,80 | 12,07 | 0,96% | 325,00 |
| 06.09.2024 | 11,94 | 11,95 | 11,94 | 11,95 | 0,72% | 955,00 |
| 05.09.2024 | 11,69 | 11,87 | 11,69 | 11,87 | -0,71% | 2.740,00 |
| 04.09.2024 | 11,91 | 12,00 | 11,72 | 11,95 | -0,42% | 3.230,00 |
| 03.09.2024 | 12,62 | 12,62 | 11,91 | 12,00 | -4,95% | 1.252,00 |
| 02.09.2024 | 12,50 | 12,63 | 12,50 | 12,63 | 2,31% | 594,00 |
| 30.08.2024 | 12,16 | 12,34 | 12,15 | 12,34 | 2,32% | 95,00 |
| 29.08.2024 | 12,25 | 12,25 | 12,02 | 12,06 | -0,17% | 510,00 |
| 28.08.2024 | 11,91 | 12,25 | 11,91 | 12,08 | 0,67% | 603,00 |
| 27.08.2024 | 12,10 | 12,22 | 12,00 | 12,00 | -4,61% | 211,00 |
| 26.08.2024 | 12,76 | 12,76 | 12,57 | 12,58 | 0,40% | 1.756,00 |
| 23.08.2024 | 12,43 | 12,55 | 12,27 | 12,53 | 1,21% | 109,00 |
| 22.08.2024 | 12,41 | 12,41 | 12,24 | 12,38 | 0,69% | 1.028,00 |
| 21.08.2024 | 12,23 | 12,46 | 12,22 | 12,30 | 1,49% | 1.010,00 |
| 20.08.2024 | 11,91 | 12,16 | 11,91 | 12,12 | 2,37% | 2.565,00 |
| 19.08.2024 | 11,61 | 11,92 | 11,61 | 11,84 | 0,17% | 1.815,00 |
| 16.08.2024 | 11,88 | 11,90 | 11,70 | 11,82 | 0,13% | 3.124,00 |
| 15.08.2024 | 11,98 | 12,29 | 11,70 | 11,80 | -1,99% | 1.957,00 |
| 14.08.2024 | 11,77 | 12,04 | 11,41 | 12,04 | 4,70% | 10.269,00 |
| 13.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,18% | 50,00 |
| 12.08.2024 | 11,11 | 11,28 | 11,11 | 11,26 | 0,76% | 2.215,00 |
| 09.08.2024 | 11,50 | 11,56 | 11,17 | 11,17 | -0,31% | 3.230,00 |
| 08.08.2024 | 11,09 | 11,33 | 11,07 | 11,21 | 1,86% | 2.606,00 |
| 07.08.2024 | 11,95 | 12,41 | 10,82 | 11,00 | -7,29% | 11.548,00 |
| 06.08.2024 | 11,63 | 12,00 | 11,63 | 11,87 | 3,90% | 8.547,00 |
| 05.08.2024 | 11,91 | 11,99 | 10,95 | 11,42 | -6,32% | 17.015,00 |
| 02.08.2024 | 12,77 | 12,77 | 12,03 | 12,19 | -5,39% | 12.496,00 |
| 01.08.2024 | 13,42 | 13,67 | 12,86 | 12,89 | -3,56% | 6.023,00 |
| 31.07.2024 | 13,47 | 13,49 | 13,36 | 13,36 | -0,96% | 432,00 |
| 30.07.2024 | 13,91 | 14,01 | 13,30 | 13,49 | -3,16% | 4.901,00 |
| 29.07.2024 | 14,60 | 14,61 | 13,83 | 13,93 | -2,59% | 3.038,00 |
| 26.07.2024 | 14,11 | 14,33 | 14,11 | 14,30 | 1,38% | 1.111,00 |
| 25.07.2024 | 14,29 | 14,59 | 14,11 | 14,11 | -2,72% | 3.138,00 |
| 24.07.2024 | 15,04 | 15,14 | 14,50 | 14,50 | -3,24% | 839,00 |
| 23.07.2024 | 14,72 | 15,12 | 14,72 | 14,99 | 0,74% | 1.705,00 |
| 22.07.2024 | 14,81 | 15,01 | 14,24 | 14,88 | -2,14% | 14.665,00 |
| 19.07.2024 | 15,24 | 15,42 | 15,20 | 15,20 | -0,69% | 1.075,00 |
| 18.07.2024 | 15,65 | 15,96 | 15,31 | 15,31 | -3,65% | 4.536,00 |
| 17.07.2024 | 16,32 | 16,32 | 15,83 | 15,89 | -3,70% | 41.368,00 |
| 16.07.2024 | 16,11 | 16,50 | 15,91 | 16,50 | 3,06% | 5.725,00 |
| 15.07.2024 | 14,77 | 16,33 | 14,77 | 16,01 | 9,62% | 24.668,00 |
| 12.07.2024 | 14,25 | 15,00 | 14,24 | 14,60 | 2,10% | 3.370,00 |
| 11.07.2024 | 14,01 | 14,30 | 13,68 | 14,30 | 3,03% | 2.136,00 |
| 10.07.2024 | 13,72 | 13,88 | 13,72 | 13,88 | 0,04% | 2.385,00 |
| 09.07.2024 | 13,83 | 13,95 | 13,71 | 13,88 | 0,98% | 1.699,00 |
| 08.07.2024 | 13,57 | 13,79 | 13,57 | 13,74 | 0,55% | 71,00 |
| 05.07.2024 | 13,67 | 13,67 | 13,41 | 13,67 | -0,40% | 1.095,00 |
| 04.07.2024 | 13,70 | 13,78 | 13,70 | 13,72 | 0,15% | 1.150,00 |
| 03.07.2024 | 14,12 | 14,12 | 13,70 | 13,70 | -4,33% | 2.067,00 |
| 02.07.2024 | 14,29 | 14,32 | 13,95 | 14,32 | 2,65% | 2.867,00 |
| 01.07.2024 | 13,27 | 14,30 | 13,25 | 13,95 | 4,65% | 7.015,00 |
| 28.06.2024 | 12,72 | 13,41 | 12,72 | 13,33 | 7,72% | 7.071,00 |
| 27.06.2024 | 12,30 | 12,48 | 12,30 | 12,38 | -1,63% | 2.267,00 |
| 26.06.2024 | 12,70 | 13,12 | 12,56 | 12,58 | 2,32% | 9.494,00 |
| 25.06.2024 | 11,90 | 12,30 | 11,90 | 12,30 | 3,15% | 1.586,00 |
| 24.06.2024 | 11,66 | 12,00 | 11,66 | 11,92 | 1,19% | 3.604,00 |
| 21.06.2024 | 11,80 | 11,83 | 11,63 | 11,78 | -1,51% | 3.217,00 |
| 20.06.2024 | 11,88 | 12,14 | 11,87 | 11,96 | 0,93% | 647,00 |
| 19.06.2024 | 12,05 | 12,05 | 11,85 | 11,85 | -1,25% | 185,00 |
| 18.06.2024 | 12,12 | 12,13 | 12,00 | 12,00 | 0,33% | 1.146,00 |
| 17.06.2024 | 12,28 | 12,28 | 11,96 | 11,96 | -3,82% | 4.530,00 |