26,265€
-4,32%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 27,67 | 27,82 | 26,51 | 26,59 | -3,15% | - |
| 05.02.2025 | 27,24 | 28,14 | 26,45 | 27,45 | -0,44% | 3.242,00 |
| 04.02.2025 | 29,89 | 30,12 | 27,22 | 27,57 | -8,56% | 3.890,00 |
| 03.02.2025 | 30,40 | 31,20 | 29,41 | 30,15 | -0,10% | 16.197,00 |
| 31.01.2025 | 30,20 | 30,51 | 30,18 | 30,18 | 0,40% | 935,00 |
| 30.01.2025 | 30,25 | 30,45 | 29,61 | 30,06 | -0,46% | 1.269,00 |
| 29.01.2025 | 28,85 | 30,20 | 28,66 | 30,20 | 4,97% | 6.836,00 |
| 28.01.2025 | 29,96 | 30,10 | 27,20 | 28,77 | -3,46% | 28.798,00 |
| 27.01.2025 | 31,24 | 31,40 | 29,40 | 29,80 | -5,82% | 35.475,00 |
| 24.01.2025 | 32,12 | 32,12 | 31,02 | 31,64 | -2,19% | 2.658,00 |
| 23.01.2025 | 32,96 | 33,83 | 31,97 | 32,35 | -1,97% | 4.381,00 |
| 22.01.2025 | 33,39 | 33,39 | 31,13 | 33,00 | -0,90% | 17.376,00 |
| 21.01.2025 | 35,70 | 35,70 | 32,59 | 33,30 | -9,39% | 60.426,00 |
| 20.01.2025 | 34,99 | 36,76 | 34,90 | 36,75 | 6,80% | 34.414,00 |
| 17.01.2025 | 33,01 | 34,65 | 33,00 | 34,41 | 4,27% | 5.531,00 |
| 16.01.2025 | 33,30 | 33,99 | 32,79 | 33,00 | 0,33% | 7.030,00 |
| 15.01.2025 | 31,17 | 32,89 | 30,92 | 32,89 | 7,13% | 2.712,00 |
| 14.01.2025 | 30,15 | 30,78 | 29,79 | 30,70 | 2,44% | 1.014,00 |
| 13.01.2025 | 30,40 | 30,41 | 28,81 | 29,97 | -0,83% | 4.320,00 |
| 10.01.2025 | 30,59 | 30,63 | 29,55 | 30,22 | -1,21% | 7.311,00 |
| 09.01.2025 | 30,43 | 30,59 | 30,01 | 30,59 | 1,97% | 3.769,00 |
| 08.01.2025 | 27,87 | 30,00 | 27,71 | 30,00 | 8,11% | 4.199,00 |
| 07.01.2025 | 28,33 | 28,34 | 26,89 | 27,75 | -1,42% | 2.103,00 |
| 06.01.2025 | 28,01 | 28,74 | 27,13 | 28,15 | -0,64% | 8.061,00 |
| 03.01.2025 | 27,66 | 28,33 | 27,26 | 28,33 | 2,24% | 1.522,00 |
| 02.01.2025 | 26,93 | 27,90 | 26,78 | 27,71 | 4,37% | 6.190,00 |
| 30.12.2024 | 26,70 | 27,04 | 26,41 | 26,55 | 0,00% | 4.140,00 |
| 27.12.2024 | 27,00 | 27,39 | 26,55 | 26,55 | -2,82% | 4.146,00 |
| 23.12.2024 | 26,34 | 27,50 | 26,12 | 27,32 | 2,86% | 2.670,00 |
| 20.12.2024 | 27,04 | 27,20 | 26,36 | 26,56 | -2,67% | 4.862,00 |
| 19.12.2024 | 25,32 | 27,29 | 25,32 | 27,29 | 7,23% | 3.970,00 |
| 18.12.2024 | 26,34 | 26,35 | 24,95 | 25,45 | -1,96% | 4.233,00 |
| 17.12.2024 | 26,28 | 26,33 | 25,20 | 25,96 | -1,14% | 4.926,00 |
| 16.12.2024 | 26,41 | 26,60 | 25,76 | 26,26 | 1,63% | 13.762,00 |
| 13.12.2024 | 26,48 | 26,56 | 25,84 | 25,84 | -4,47% | 3.764,00 |
| 12.12.2024 | 26,45 | 27,05 | 26,42 | 27,05 | 1,24% | 1.305,00 |
| 11.12.2024 | 26,49 | 26,72 | 26,25 | 26,72 | -0,22% | 3.640,00 |
| 10.12.2024 | 26,75 | 27,50 | 26,58 | 26,78 | -0,22% | 2.527,00 |
| 09.12.2024 | 26,50 | 27,21 | 26,50 | 26,84 | -0,04% | 8.999,00 |
| 06.12.2024 | 27,50 | 27,75 | 26,85 | 26,85 | -1,58% | 2.655,00 |
| 05.12.2024 | 27,71 | 28,09 | 27,11 | 27,28 | -1,20% | 8.156,00 |
| 04.12.2024 | 25,62 | 27,70 | 25,46 | 27,61 | 7,89% | 1.620,00 |
| 03.12.2024 | 25,76 | 25,89 | 25,17 | 25,59 | -1,43% | 11.001,00 |
| 02.12.2024 | 26,65 | 27,05 | 25,84 | 25,96 | -3,24% | 11.091,00 |
| 29.11.2024 | 27,19 | 27,66 | 26,69 | 26,83 | -2,01% | 3.772,00 |
| 28.11.2024 | 27,12 | 27,61 | 27,12 | 27,38 | 0,77% | 2.736,00 |
| 27.11.2024 | 26,68 | 27,23 | 26,52 | 27,17 | 2,14% | 2.805,00 |
| 26.11.2024 | 26,71 | 27,50 | 26,34 | 26,60 | -2,10% | 2.790,00 |
| 25.11.2024 | 27,69 | 27,70 | 26,58 | 27,17 | -1,27% | 4.655,00 |
| 22.11.2024 | 27,26 | 28,52 | 27,26 | 27,52 | -1,34% | 12.002,00 |
| 21.11.2024 | 26,35 | 27,97 | 26,05 | 27,90 | 6,06% | - |
| 20.11.2024 | 27,00 | 27,42 | 25,81 | 26,30 | -1,57% | 5.974,00 |
| 19.11.2024 | 24,75 | 26,99 | 24,50 | 26,72 | 6,75% | 10.064,00 |
| 18.11.2024 | 25,64 | 25,75 | 24,37 | 25,03 | -0,32% | 6.529,00 |
| 15.11.2024 | 24,47 | 26,00 | 24,46 | 25,11 | 1,45% | 4.019,00 |
| 14.11.2024 | 24,14 | 25,66 | 24,14 | 24,75 | 2,87% | 6.252,00 |
| 13.11.2024 | 23,49 | 25,00 | 23,21 | 24,06 | 2,08% | 10.786,00 |
| 12.11.2024 | 25,44 | 25,79 | 22,91 | 23,57 | -4,77% | 39.829,00 |
| 11.11.2024 | 24,00 | 25,99 | 24,00 | 24,75 | 5,01% | 25.049,00 |
| 08.11.2024 | 22,76 | 24,08 | 22,16 | 23,57 | 4,66% | 26.769,00 |
| 07.11.2024 | 19,32 | 22,84 | 17,82 | 22,52 | 13,11% | 39.533,00 |
| 06.11.2024 | 16,80 | 19,91 | 16,51 | 19,91 | 44,85% | 59.648,00 |
| 05.11.2024 | 13,24 | 13,94 | 13,21 | 13,75 | 5,81% | 2.596,00 |
| 04.11.2024 | 13,36 | 13,37 | 12,51 | 12,99 | -3,13% | 7.445,00 |
| 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 |