24,565€
0,22%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 24,64 | 24,66 | 24,53 | 24,57 | 0,22% | - |
| 15.06.2026 | 24,82 | 24,89 | 24,33 | 24,51 | 0,33% | 1.475,00 |
| 12.06.2026 | 24,76 | 25,02 | 24,16 | 24,43 | -0,73% | 2.597,00 |
| 11.06.2026 | 24,41 | 25,00 | 24,41 | 24,61 | 1,40% | 3.042,00 |
| 10.06.2026 | 23,24 | 24,27 | 23,24 | 24,27 | 5,43% | 451,00 |
| 09.06.2026 | 23,04 | 23,21 | 22,79 | 23,02 | -0,09% | 1.885,00 |
| 08.06.2026 | 22,16 | 23,11 | 21,99 | 23,04 | 5,45% | 1.885,00 |
| 05.06.2026 | 21,93 | 21,98 | 21,85 | 21,85 | 2,82% | 968,00 |
| 04.06.2026 | 20,37 | 21,25 | 20,37 | 21,25 | 5,20% | 3.370,00 |
| 03.06.2026 | 20,02 | 20,20 | 19,68 | 20,20 | 0,95% | 1.795,00 |
| 02.06.2026 | 20,06 | 20,09 | 19,89 | 20,01 | 0,05% | 328,00 |
| 01.06.2026 | 19,53 | 20,00 | 19,47 | 20,00 | 0,93% | 788,00 |
| 29.05.2026 | 19,98 | 19,98 | 19,82 | 19,82 | 2,27% | 166,00 |
| 28.05.2026 | 19,42 | 19,42 | 19,20 | 19,38 | 0,47% | 248,00 |
| 27.05.2026 | 19,47 | 19,62 | 19,29 | 19,29 | -0,92% | 23,00 |
| 26.05.2026 | 19,89 | 19,89 | 19,47 | 19,47 | -4,86% | 150,00 |
| 25.05.2026 | 20,45 | 20,46 | 20,30 | 20,46 | 0,54% | 88,00 |
| 22.05.2026 | 20,01 | 20,48 | 20,01 | 20,35 | 0,25% | 953,00 |
| 21.05.2026 | 19,88 | 20,30 | 19,78 | 20,30 | 2,11% | 2.050,00 |
| 20.05.2026 | 19,60 | 19,88 | 19,60 | 19,88 | 0,66% | 1.036,00 |
| 19.05.2026 | 19,54 | 19,75 | 19,54 | 19,75 | 0,69% | 227,00 |
| 18.05.2026 | 19,49 | 19,65 | 19,48 | 19,62 | -1,58% | 1.060,00 |
| 15.05.2026 | 19,97 | 20,18 | 19,61 | 19,93 | 1,17% | 4.746,00 |
| 14.05.2026 | 19,41 | 19,96 | 19,41 | 19,70 | 3,63% | 866,00 |
| 13.05.2026 | 18,18 | 19,01 | 18,18 | 19,01 | 5,79% | 1.999,00 |
| 12.05.2026 | 18,13 | 18,16 | 17,97 | 17,97 | -1,26% | 743,00 |
| 11.05.2026 | 18,53 | 18,53 | 18,20 | 18,20 | -2,18% | 56,00 |
| 08.05.2026 | 18,01 | 18,80 | 18,01 | 18,61 | 2,20% | 3.509,00 |
| 07.05.2026 | 18,85 | 18,89 | 18,02 | 18,21 | -6,76% | 481,00 |
| 06.05.2026 | 15,92 | 19,55 | 15,92 | 19,53 | 22,53% | 8.155,00 |
| 05.05.2026 | 16,00 | 16,00 | 15,88 | 15,94 | 1,30% | 303,00 |
| 04.05.2026 | 15,94 | 16,06 | 15,73 | 15,73 | -0,10% | 578,00 |
| 30.04.2026 | 16,22 | 16,22 | 15,71 | 15,75 | -2,45% | 699,00 |
| 29.04.2026 | 16,03 | 16,14 | 16,03 | 16,14 | 1,25% | 1.327,00 |
| 28.04.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -2,12% | 37,00 |
| 27.04.2026 | 16,08 | 16,29 | 16,08 | 16,29 | 2,26% | 2.860,00 |
| 24.04.2026 | 15,83 | 15,93 | 15,83 | 15,93 | -1,36% | 11,00 |
| 23.04.2026 | 16,14 | 16,22 | 15,99 | 16,15 | -1,07% | 12,00 |
| 22.04.2026 | 16,23 | 16,32 | 16,09 | 16,32 | 0,46% | 737,00 |
| 21.04.2026 | 16,04 | 16,25 | 16,04 | 16,25 | 1,85% | 1.319,00 |
| 20.04.2026 | 15,64 | 15,95 | 15,64 | 15,95 | -0,13% | 11,00 |
| 17.04.2026 | 15,53 | 15,97 | 15,53 | 15,97 | 5,97% | 3.129,00 |
| 16.04.2026 | 14,99 | 15,07 | 14,88 | 15,07 | -0,13% | 150,00 |
| 15.04.2026 | 15,24 | 15,30 | 15,09 | 15,09 | -1,95% | 1.329,00 |
| 14.04.2026 | 14,95 | 15,39 | 14,95 | 15,39 | 1,45% | 28,00 |
| 13.04.2026 | 14,74 | 15,17 | 14,74 | 15,17 | -0,07% | 5.385,00 |
| 10.04.2026 | 15,23 | 15,23 | 15,18 | 15,18 | -0,13% | 791,00 |
| 09.04.2026 | 15,27 | 15,30 | 15,20 | 15,20 | -0,62% | 78,00 |
| 08.04.2026 | 15,39 | 15,39 | 15,20 | 15,30 | 1,16% | 804,00 |
| 07.04.2026 | 15,46 | 15,51 | 15,04 | 15,12 | -4,12% | 3.263,00 |
| 02.04.2026 | 14,74 | 15,77 | 14,74 | 15,77 | 6,16% | 393,00 |
| 01.04.2026 | 14,65 | 14,86 | 14,62 | 14,86 | 3,92% | 816,00 |
| 31.03.2026 | 14,29 | 14,32 | 14,29 | 14,30 | 1,17% | 30,00 |
| 30.03.2026 | 14,57 | 14,65 | 14,13 | 14,13 | -4,49% | 1.431,00 |
| 27.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,76% | 10,00 |
| 26.03.2026 | 15,12 | 15,12 | 14,99 | 15,06 | 0,27% | 1.801,00 |
| 25.03.2026 | 14,54 | 15,14 | 14,54 | 15,02 | 0,33% | 6.174,00 |
| 24.03.2026 | 14,62 | 14,97 | 14,62 | 14,97 | 1,91% | 605,00 |
| 23.03.2026 | 14,10 | 14,69 | 14,10 | 14,69 | 2,91% | 3.383,00 |
| 20.03.2026 | 14,20 | 14,28 | 14,06 | 14,28 | -1,14% | 28,00 |
| 19.03.2026 | 14,59 | 14,59 | 14,42 | 14,44 | -0,89% | 2.833,00 |
| 18.03.2026 | 14,55 | 14,88 | 14,55 | 14,57 | 5,73% | 6.874,00 |
| 17.03.2026 | 13,27 | 14,00 | 13,27 | 13,78 | 6,45% | 1.032,00 |
| 16.03.2026 | 13,15 | 13,20 | 12,74 | 12,95 | 7,05% | 3.927,00 |
| 13.03.2026 | 12,25 | 12,34 | 12,05 | 12,09 | -3,45% | - |
| 12.03.2026 | 12,33 | 12,53 | 12,33 | 12,53 | 2,87% | 1.030,00 |
| 11.03.2026 | 12,24 | 12,24 | 12,18 | 12,18 | 6,47% | 350,00 |
| 10.03.2026 | 11,83 | 11,83 | 11,44 | 11,44 | -4,71% | 176,00 |
| 09.03.2026 | 11,94 | 12,18 | 11,94 | 12,00 | -2,99% | 616,00 |
| 06.03.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -3,13% | 1.100,00 |
| 05.03.2026 | 12,93 | 13,06 | 12,73 | 12,77 | -1,66% | - |
| 04.03.2026 | 13,05 | 13,05 | 12,99 | 12,99 | -0,04% | 1.322,00 |
| 03.03.2026 | 12,94 | 12,99 | 12,91 | 12,99 | -1,37% | 1.186,00 |
| 02.03.2026 | 12,71 | 13,17 | 12,61 | 13,17 | 8,80% | 3.220,00 |
| 27.02.2026 | 12,21 | 12,31 | 12,11 | 12,11 | -0,78% | 1.092,00 |
| 26.02.2026 | 12,49 | 12,49 | 12,20 | 12,20 | -2,28% | 2.770,00 |
| 25.02.2026 | 11,74 | 12,49 | 11,67 | 12,49 | 6,44% | 3.987,00 |
| 24.02.2026 | 11,36 | 11,73 | 11,27 | 11,73 | 4,08% | 3.555,00 |
| 23.02.2026 | 11,19 | 11,27 | 10,93 | 11,27 | 3,39% | 1.060,00 |
| 20.02.2026 | 12,79 | 12,79 | 10,83 | 10,90 | -12,34% | 16.866,00 |
| 19.02.2026 | 12,47 | 12,47 | 12,37 | 12,44 | 1,43% | 105,00 |
| 18.02.2026 | 12,50 | 12,50 | 12,26 | 12,26 | 2,72% | 150,00 |
| 17.02.2026 | 11,96 | 11,96 | 11,94 | 11,94 | -0,17% | 52,00 |
| 16.02.2026 | 12,04 | 12,07 | 11,96 | 11,96 | -0,38% | 431,00 |
| 13.02.2026 | 11,40 | 12,17 | 11,33 | 12,00 | 5,45% | 672,00 |
| 12.02.2026 | 13,46 | 13,46 | 10,94 | 11,38 | -14,56% | 1.935,00 |
| 11.02.2026 | 13,50 | 13,68 | 13,32 | 13,32 | -0,71% | 124,00 |
| 10.02.2026 | 13,59 | 13,59 | 13,42 | 13,42 | 0,15% | 151,00 |
| 09.02.2026 | 13,50 | 13,50 | 13,34 | 13,40 | 2,13% | 48,00 |
| 06.02.2026 | 13,14 | 13,15 | 13,08 | 13,12 | -1,21% | 240,00 |
| 05.02.2026 | 13,07 | 13,32 | 13,07 | 13,28 | -0,67% | 72,00 |
| 04.02.2026 | 13,34 | 13,37 | 13,34 | 13,37 | 1,83% | 80,00 |
| 03.02.2026 | 13,47 | 13,47 | 13,13 | 13,13 | -2,27% | 1.746,00 |
| 02.02.2026 | 13,51 | 13,51 | 13,27 | 13,43 | 0,26% | 2.225,00 |
| 30.01.2026 | 13,59 | 13,72 | 13,29 | 13,40 | 1,25% | - |
| 29.01.2026 | 13,45 | 13,50 | 13,14 | 13,23 | -2,58% | - |
| 28.01.2026 | 13,66 | 13,74 | 13,51 | 13,58 | -1,36% | - |
| 27.01.2026 | 14,18 | 14,25 | 13,67 | 13,77 | -6,10% | - |
| 26.01.2026 | 15,05 | 15,44 | 14,66 | 14,66 | -7,05% | - |
| 23.01.2026 | 15,91 | 15,91 | 15,77 | 15,78 | -0,28% | 1.089,00 |