24,700€
-6,26%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 26,07 | 26,74 | 25,76 | 26,52 | 1,41% | 6.370,00 |
| 07.02.2025 | 26,37 | 26,66 | 25,84 | 26,15 | -1,36% | 4.025,00 |
| 06.02.2025 | 27,77 | 27,92 | 26,09 | 26,51 | -3,42% | 15.982,00 |
| 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 |