15,178€
1,18%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 15,16 | 15,18 | 14,98 | 15,14 | 0,93% | 1.023,00 |
| 15.01.2026 | 14,89 | 15,15 | 14,78 | 15,00 | 1,28% | 177,00 |
| 14.01.2026 | 14,65 | 14,81 | 14,44 | 14,81 | -0,60% | 1.649,00 |
| 13.01.2026 | 14,82 | 14,90 | 14,74 | 14,90 | -0,13% | 880,00 |
| 12.01.2026 | 14,92 | 15,06 | 14,72 | 14,92 | -0,60% | 1.416,00 |
| 09.01.2026 | 14,54 | 15,02 | 14,54 | 15,01 | 5,04% | 455,00 |
| 08.01.2026 | 13,78 | 14,29 | 13,73 | 14,29 | 3,66% | 1.467,00 |
| 07.01.2026 | 13,88 | 13,88 | 13,79 | 13,79 | 1,96% | 52,00 |
| 06.01.2026 | 14,20 | 14,20 | 13,52 | 13,52 | -3,70% | 571,00 |
| 05.01.2026 | 13,80 | 14,04 | 13,59 | 14,04 | 3,62% | 7.143,00 |
| 02.01.2026 | 13,65 | 13,93 | 13,55 | 13,55 | -2,80% | 3.606,00 |
| 30.12.2025 | 13,96 | 14,05 | 13,94 | 13,94 | -0,07% | 513,00 |
| 29.12.2025 | 13,80 | 13,95 | 13,78 | 13,95 | -0,36% | 1.708,00 |
| 23.12.2025 | 14,15 | 14,27 | 14,00 | 14,00 | -1,48% | 819,00 |
| 22.12.2025 | 13,58 | 14,37 | 13,55 | 14,21 | 3,57% | 4.755,00 |
| 19.12.2025 | 14,17 | 14,17 | 13,72 | 13,72 | -5,31% | 1.507,00 |
| 18.12.2025 | 14,46 | 14,49 | 14,46 | 14,49 | 2,04% | 4,00 |
| 17.12.2025 | 14,23 | 14,38 | 14,20 | 14,20 | 0,28% | 5.698,00 |
| 16.12.2025 | 14,09 | 14,16 | 14,09 | 14,16 | -2,04% | 448,00 |
| 15.12.2025 | 14,44 | 14,46 | 14,44 | 14,46 | -1,57% | 14,00 |
| 12.12.2025 | 14,73 | 14,73 | 14,62 | 14,69 | 1,28% | 92,00 |
| 11.12.2025 | 14,46 | 14,50 | 14,46 | 14,50 | 0,69% | 181,00 |
| 10.12.2025 | 14,25 | 14,45 | 14,25 | 14,40 | 0,10% | 632,00 |
| 09.12.2025 | 14,36 | 14,46 | 14,30 | 14,39 | -1,98% | 3.717,00 |
| 08.12.2025 | 14,75 | 14,75 | 14,68 | 14,68 | -0,51% | 53,00 |
| 05.12.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -0,27% | 25,00 |
| 04.12.2025 | 14,65 | 14,79 | 14,60 | 14,79 | 3,61% | 2.447,00 |
| 03.12.2025 | 14,31 | 14,39 | 14,28 | 14,28 | -0,52% | 1.375,00 |
| 02.12.2025 | 14,00 | 14,35 | 13,90 | 14,35 | 3,80% | 2.354,00 |
| 01.12.2025 | 13,39 | 14,03 | 13,39 | 13,83 | 1,65% | 6.886,00 |
| 28.11.2025 | 13,44 | 13,60 | 13,44 | 13,60 | 1,49% | 539,00 |
| 27.11.2025 | 13,50 | 13,67 | 13,40 | 13,40 | -1,07% | 2.060,00 |
| 26.11.2025 | 13,55 | 13,55 | 13,46 | 13,55 | -1,02% | 467,00 |
| 25.11.2025 | 13,21 | 13,69 | 13,16 | 13,69 | 3,52% | 1.105,00 |
| 24.11.2025 | 13,04 | 13,22 | 12,99 | 13,22 | 2,08% | 172,00 |
| 21.11.2025 | 12,99 | 13,03 | 12,95 | 12,95 | -0,19% | 23,00 |
| 20.11.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 1,37% | 10,00 |
| 19.11.2025 | 12,70 | 12,90 | 12,70 | 12,80 | 0,87% | 525,00 |
| 18.11.2025 | 12,51 | 12,69 | 12,44 | 12,69 | -0,78% | 4.794,00 |
| 17.11.2025 | 13,20 | 13,28 | 12,79 | 12,79 | -2,66% | 573,00 |
| 14.11.2025 | 13,00 | 13,35 | 12,87 | 13,14 | 5,42% | 6.022,00 |
| 13.11.2025 | 12,83 | 12,88 | 12,40 | 12,47 | -4,26% | 780,00 |
| 12.11.2025 | 12,87 | 13,02 | 12,84 | 13,02 | 1,72% | 1.130,00 |
| 11.11.2025 | 13,00 | 13,02 | 12,80 | 12,80 | -3,03% | 1.118,00 |
| 10.11.2025 | 13,24 | 13,64 | 13,20 | 13,20 | 1,23% | 779,00 |
| 07.11.2025 | 13,64 | 13,64 | 12,83 | 13,04 | 0,73% | 1.739,00 |
| 06.11.2025 | 14,54 | 15,03 | 12,40 | 12,95 | -11,85% | 11.484,00 |
| 05.11.2025 | 14,21 | 14,92 | 14,17 | 14,69 | 3,16% | 863,00 |
| 04.11.2025 | 14,45 | 14,45 | 14,24 | 14,24 | -1,66% | 372,00 |
| 03.11.2025 | 14,71 | 14,78 | 14,44 | 14,48 | -1,40% | 880,00 |
| 31.10.2025 | 14,24 | 14,85 | 14,24 | 14,68 | 3,45% | 1.970,00 |
| 30.10.2025 | 14,51 | 14,51 | 14,19 | 14,19 | -2,34% | 1.195,00 |
| 29.10.2025 | 14,39 | 14,53 | 14,33 | 14,53 | 1,18% | 1.202,00 |
| 28.10.2025 | 14,61 | 14,63 | 14,34 | 14,36 | -1,44% | 4.136,00 |
| 27.10.2025 | 14,90 | 15,00 | 14,57 | 14,57 | -2,08% | 201,00 |
| 24.10.2025 | 15,11 | 15,13 | 14,88 | 14,88 | -0,80% | 1.663,00 |
| 23.10.2025 | 14,74 | 15,00 | 14,70 | 15,00 | 1,59% | 1.276,00 |
| 22.10.2025 | 15,11 | 15,13 | 14,77 | 14,77 | -2,48% | 1.917,00 |
| 21.10.2025 | 14,66 | 15,34 | 14,54 | 15,14 | 3,84% | 902,00 |
| 20.10.2025 | 14,69 | 14,71 | 14,45 | 14,58 | 0,55% | 3.888,00 |
| 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 |