14,580€
2,14%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 14,17 | 14,50 | 14,11 | 14,50 | 1,58% | 851,00 |
| 16.10.2025 | 14,91 | 14,94 | 14,28 | 14,28 | -3,51% | 282,00 |
| 15.10.2025 | 15,10 | 15,28 | 14,80 | 14,80 | -1,69% | 938,00 |
| 14.10.2025 | 14,87 | 15,05 | 14,68 | 15,05 | 0,57% | 5.845,00 |
| 13.10.2025 | 15,35 | 15,45 | 14,92 | 14,97 | -2,38% | 2.804,00 |
| 10.10.2025 | 15,85 | 15,93 | 15,33 | 15,33 | -2,45% | 4.332,00 |
| 09.10.2025 | 16,02 | 16,03 | 15,60 | 15,72 | -1,60% | 5.740,00 |
| 08.10.2025 | 16,35 | 16,37 | 15,88 | 15,97 | -1,51% | 4.115,00 |
| 07.10.2025 | 16,64 | 16,70 | 16,20 | 16,22 | -2,26% | 1.249,00 |
| 06.10.2025 | 17,19 | 17,47 | 16,59 | 16,59 | -5,01% | 1.582,00 |
| 03.10.2025 | 17,23 | 17,60 | 17,21 | 17,47 | 1,75% | 4.875,00 |
| 02.10.2025 | 18,33 | 18,70 | 17,17 | 17,17 | -9,28% | 3.263,00 |
| 01.10.2025 | 18,13 | 18,92 | 17,84 | 18,92 | 9,17% | 7.033,00 |
| 30.09.2025 | 17,79 | 17,79 | 17,24 | 17,33 | -3,43% | 1.990,00 |
| 29.09.2025 | 17,93 | 18,03 | 17,93 | 17,95 | 0,28% | 1.225,00 |
| 26.09.2025 | 17,85 | 17,90 | 17,85 | 17,90 | -1,84% | 400,00 |
| 25.09.2025 | 18,36 | 18,36 | 18,23 | 18,23 | 0,83% | 113,00 |
| 24.09.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 0,36% | 20,00 |
| 23.09.2025 | 18,26 | 18,43 | 18,02 | 18,02 | -3,38% | 732,00 |
| 22.09.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,76% | 100,00 |
| 19.09.2025 | 18,68 | 18,75 | 18,51 | 18,51 | -1,96% | 422,00 |
| 18.09.2025 | 18,31 | 18,88 | 18,31 | 18,88 | 0,69% | 101,00 |
| 17.09.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 1,71% | 260,00 |
| 16.09.2025 | 18,46 | 18,92 | 18,29 | 18,43 | -2,77% | 1.235,00 |
| 15.09.2025 | 18,76 | 18,96 | 18,59 | 18,96 | 0,66% | 382,00 |
| 12.09.2025 | 19,69 | 19,69 | 18,83 | 18,83 | -3,24% | 1.712,00 |
| 11.09.2025 | 18,37 | 19,74 | 18,37 | 19,46 | 8,20% | 3.455,00 |
| 10.09.2025 | 18,50 | 18,64 | 17,99 | 17,99 | -2,36% | 633,00 |
| 09.09.2025 | 17,56 | 18,42 | 17,56 | 18,42 | 6,01% | 327,00 |
| 08.09.2025 | 17,74 | 17,74 | 17,29 | 17,38 | -3,10% | 1.069,00 |
| 05.09.2025 | 18,04 | 18,04 | 17,93 | 17,93 | -1,54% | 1.005,00 |
| 04.09.2025 | 18,10 | 18,21 | 18,10 | 18,21 | 1,59% | 365,00 |
| 03.09.2025 | 18,12 | 18,12 | 17,93 | 17,93 | -0,42% | 631,00 |
| 02.09.2025 | 17,66 | 18,00 | 17,37 | 18,00 | 1,18% | 425,00 |
| 01.09.2025 | 17,77 | 17,79 | 17,61 | 17,79 | 0,85% | 37,00 |
| 29.08.2025 | 17,55 | 17,64 | 17,50 | 17,64 | 1,67% | 844,00 |
| 28.08.2025 | 17,82 | 17,82 | 17,35 | 17,35 | -2,64% | 1.250,00 |
| 27.08.2025 | 17,77 | 17,96 | 17,77 | 17,82 | 0,22% | 340,00 |
| 26.08.2025 | 18,02 | 18,15 | 17,71 | 17,78 | -2,81% | 1.041,00 |
| 25.08.2025 | 18,37 | 18,41 | 18,20 | 18,30 | -0,30% | 318,00 |
| 22.08.2025 | 18,29 | 18,35 | 18,29 | 18,35 | 0,71% | 1.263,00 |
| 21.08.2025 | 18,84 | 18,84 | 18,00 | 18,22 | -0,08% | 235,00 |
| 20.08.2025 | 18,49 | 18,52 | 18,24 | 18,24 | 1,39% | 1.738,00 |
| 19.08.2025 | 17,84 | 17,99 | 17,84 | 17,99 | -0,08% | 14,00 |
| 18.08.2025 | 17,84 | 18,10 | 17,80 | 18,00 | 0,67% | 1.176,00 |
| 15.08.2025 | 18,08 | 18,08 | 17,78 | 17,88 | -1,57% | 1.847,00 |
| 14.08.2025 | 17,56 | 18,17 | 17,44 | 18,17 | 4,22% | 1.713,00 |
| 13.08.2025 | 17,87 | 17,87 | 17,43 | 17,43 | -2,35% | 3.247,00 |
| 12.08.2025 | 17,54 | 17,85 | 17,35 | 17,85 | 3,18% | 3.705,00 |
| 11.08.2025 | 18,24 | 18,39 | 17,30 | 17,30 | -4,50% | 2.729,00 |
| 08.08.2025 | 18,73 | 18,73 | 18,12 | 18,12 | -2,08% | 807,00 |
| 07.08.2025 | 19,36 | 20,30 | 18,46 | 18,50 | -6,97% | 8.879,00 |
| 06.08.2025 | 22,47 | 23,56 | 19,69 | 19,89 | -7,68% | 8.683,00 |
| 05.08.2025 | 21,68 | 21,68 | 21,47 | 21,54 | 1,13% | 2.503,00 |
| 04.08.2025 | 21,64 | 21,84 | 21,23 | 21,30 | -1,57% | 324,00 |
| 01.08.2025 | 22,57 | 22,60 | 21,64 | 21,64 | -3,22% | 2.694,00 |
| 31.07.2025 | 22,23 | 22,36 | 22,23 | 22,36 | -0,89% | 89,00 |
| 30.07.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 2,73% | 36,00 |
| 29.07.2025 | 22,49 | 22,56 | 21,96 | 21,96 | -2,14% | 3.050,00 |
| 28.07.2025 | 22,25 | 22,58 | 22,00 | 22,44 | 0,90% | 10.409,00 |
| 25.07.2025 | 20,95 | 22,65 | 20,95 | 22,24 | 6,56% | 486,00 |
| 24.07.2025 | 20,18 | 20,87 | 20,02 | 20,87 | 3,06% | 3.625,00 |
| 23.07.2025 | 20,30 | 20,59 | 20,12 | 20,25 | 0,20% | 1.152,00 |
| 22.07.2025 | 20,54 | 21,02 | 20,21 | 20,21 | -1,70% | 1.279,00 |
| 21.07.2025 | 21,19 | 21,20 | 20,45 | 20,56 | -2,51% | 2.085,00 |
| 18.07.2025 | 21,63 | 21,79 | 21,09 | 21,09 | -4,70% | 1.289,00 |
| 17.07.2025 | 21,85 | 22,13 | 21,85 | 22,13 | 1,19% | 102,00 |
| 16.07.2025 | 21,43 | 22,21 | 21,43 | 21,87 | 0,14% | 1.136,00 |
| 15.07.2025 | 22,60 | 22,60 | 21,84 | 21,84 | -2,80% | 94,00 |
| 14.07.2025 | 22,65 | 22,65 | 22,47 | 22,47 | 1,22% | 207,00 |
| 11.07.2025 | 22,22 | 22,39 | 22,13 | 22,20 | -0,18% | 2.221,00 |
| 10.07.2025 | 22,37 | 22,60 | 22,24 | 22,24 | -0,54% | 136,00 |
| 09.07.2025 | 21,92 | 22,43 | 21,92 | 22,36 | 1,22% | 826,00 |
| 08.07.2025 | 22,62 | 22,62 | 21,98 | 22,09 | -1,56% | 134,00 |
| 07.07.2025 | 23,80 | 24,19 | 21,97 | 22,44 | -3,53% | 6.445,00 |
| 04.07.2025 | 23,15 | 23,27 | 22,28 | 23,26 | 5,73% | 720,00 |
| 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 |