28,860€
1,94%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 28,79 | 28,90 | 28,76 | 28,86 | 1,94% | - |
| 13.10.2026 | 28,31 | 28,31 | 28,31 | 28,31 | -1,44% | 200,00 |
| 12.10.2026 | 27,85 | 28,81 | 27,83 | 28,73 | 4,30% | - |
| 09.10.2026 | 27,49 | 27,69 | 27,49 | 27,54 | 1,70% | 13,00 |
| 08.10.2026 | 27,26 | 27,26 | 27,08 | 27,08 | -0,04% | 694,00 |
| 07.10.2026 | 26,73 | 27,09 | 26,55 | 27,09 | 0,89% | 2.418,00 |
| 06.10.2026 | 28,81 | 28,99 | 26,85 | 26,85 | -8,52% | 841,00 |
| 05.10.2026 | 28,50 | 29,35 | 28,50 | 29,35 | 6,73% | 1.599,00 |
| 02.10.2026 | 27,30 | 27,50 | 27,30 | 27,50 | 0,77% | 431,00 |
| 01.10.2026 | 26,88 | 27,29 | 26,88 | 27,29 | 0,96% | 718,00 |
| 30.09.2026 | 27,22 | 27,22 | 27,03 | 27,03 | 0,86% | 383,00 |
| 29.09.2026 | 26,54 | 26,80 | 26,54 | 26,80 | 1,67% | 40,00 |
| 28.09.2026 | 27,52 | 27,52 | 26,30 | 26,36 | -1,44% | 307,00 |
| 25.09.2026 | 28,11 | 28,16 | 26,71 | 26,75 | -3,86% | - |
| 24.09.2026 | 26,73 | 27,82 | 26,70 | 27,82 | 2,66% | 1.678,00 |
| 23.09.2026 | 25,96 | 27,10 | 25,85 | 27,10 | 5,94% | 232,00 |
| 22.09.2026 | 26,34 | 26,34 | 25,58 | 25,58 | -2,92% | 395,00 |
| 21.09.2026 | 27,74 | 27,95 | 26,35 | 26,35 | -3,12% | 962,00 |
| 18.09.2026 | 28,05 | 28,05 | 27,20 | 27,20 | -2,86% | 477,00 |
| 17.09.2026 | 27,33 | 28,00 | 27,33 | 28,00 | 3,74% | 1.086,00 |
| 16.09.2026 | 27,01 | 27,01 | 26,99 | 26,99 | 1,66% | 101,00 |
| 15.09.2026 | 26,70 | 26,91 | 26,55 | 26,55 | -1,81% | 412,00 |
| 14.09.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -0,48% | 375,00 |
| 11.09.2026 | 27,26 | 27,26 | 27,17 | 27,17 | -0,04% | 537,00 |
| 10.09.2026 | 27,15 | 27,18 | 27,15 | 27,18 | 0,11% | 30,00 |
| 09.09.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -1,31% | 10,00 |
| 08.09.2026 | 27,30 | 27,51 | 26,99 | 27,51 | 0,29% | 572,00 |
| 07.09.2026 | 27,34 | 27,49 | 27,13 | 27,43 | 2,66% | 631,00 |
| 04.09.2026 | 26,64 | 26,72 | 26,60 | 26,72 | -1,18% | 147,00 |
| 03.09.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 2,33% | 150,00 |
| 02.09.2026 | 26,41 | 26,72 | 26,23 | 26,43 | -1,66% | - |
| 01.09.2026 | 27,31 | 27,54 | 26,59 | 26,87 | -2,08% | 292,00 |
| 31.08.2026 | 27,72 | 27,92 | 27,44 | 27,44 | -3,04% | 752,00 |
| 28.08.2026 | 27,87 | 28,30 | 27,87 | 28,30 | 1,82% | 206,00 |
| 27.08.2026 | 28,18 | 28,21 | 27,42 | 27,80 | -0,30% | - |
| 26.08.2026 | 28,02 | 28,02 | 27,88 | 27,88 | 1,01% | 125,00 |
| 25.08.2026 | 27,51 | 28,06 | 27,16 | 27,60 | 0,22% | 1.199,00 |
| 24.08.2026 | 28,00 | 28,22 | 27,54 | 27,54 | -0,90% | 1.462,00 |
| 21.08.2026 | 27,11 | 27,79 | 26,20 | 27,79 | 1,91% | 2.418,00 |
| 20.08.2026 | 26,07 | 27,27 | 26,07 | 27,27 | 3,73% | 118,00 |
| 19.08.2026 | 26,29 | 26,29 | 26,29 | 26,29 | -1,87% | 1.339,00 |
| 18.08.2026 | 26,79 | 26,79 | 26,79 | 26,79 | -1,29% | 1,00 |
| 17.08.2026 | 26,97 | 27,14 | 26,77 | 27,14 | 2,36% | 23,00 |
| 14.08.2026 | 26,29 | 26,88 | 26,04 | 26,52 | -4,07% | - |
| 13.08.2026 | 27,44 | 27,64 | 27,43 | 27,64 | 2,94% | 1.042,00 |
| 12.08.2026 | 27,42 | 27,45 | 26,85 | 26,85 | -4,31% | 115,00 |
| 11.08.2026 | 27,01 | 28,06 | 27,01 | 28,06 | 5,41% | 1.622,00 |
| 10.08.2026 | 26,43 | 26,95 | 26,43 | 26,62 | 3,34% | 1.183,00 |
| 07.08.2026 | 26,24 | 26,33 | 25,76 | 25,76 | -4,31% | 261,00 |
| 06.08.2026 | 27,15 | 27,77 | 25,95 | 26,92 | 0,07% | 1.395,00 |
| 05.08.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,77% | 65,00 |
| 04.08.2026 | 27,16 | 27,36 | 27,11 | 27,11 | -0,18% | 248,00 |
| 03.08.2026 | 27,03 | 27,16 | 26,90 | 27,16 | 2,18% | 213,00 |
| 31.07.2026 | 26,67 | 27,08 | 26,58 | 26,58 | 0,42% | 2.299,00 |
| 30.07.2026 | 25,79 | 26,47 | 25,79 | 26,47 | 1,11% | 450,00 |
| 29.07.2026 | 26,89 | 27,12 | 26,18 | 26,18 | -2,71% | 1.125,00 |
| 28.07.2026 | 27,12 | 27,29 | 26,91 | 26,91 | -1,54% | 244,00 |
| 27.07.2026 | 27,22 | 27,33 | 27,22 | 27,33 | -2,43% | 366,00 |
| 24.07.2026 | 27,84 | 28,01 | 27,84 | 28,01 | 3,24% | 54,00 |
| 23.07.2026 | 27,41 | 27,49 | 26,86 | 27,13 | -0,11% | 971,00 |
| 22.07.2026 | 27,20 | 27,63 | 27,07 | 27,16 | 1,38% | 730,00 |
| 21.07.2026 | 26,99 | 26,99 | 26,79 | 26,79 | 3,04% | 268,00 |
| 20.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,44% | 100,00 |
| 17.07.2026 | 25,68 | 25,68 | 25,35 | 25,38 | -2,40% | 737,00 |
| 16.07.2026 | 26,02 | 26,42 | 25,95 | 26,01 | -0,17% | - |
| 15.07.2026 | 25,96 | 26,14 | 25,96 | 26,05 | -1,21% | 309,00 |
| 14.07.2026 | 26,37 | 26,37 | 26,37 | 26,37 | 0,15% | 35,00 |
| 13.07.2026 | 26,46 | 26,80 | 26,33 | 26,33 | 0,38% | 320,00 |
| 10.07.2026 | 26,39 | 26,39 | 26,21 | 26,23 | -0,91% | 495,00 |
| 09.07.2026 | 26,47 | 26,47 | 26,47 | 26,47 | 1,07% | 125,00 |
| 08.07.2026 | 24,84 | 26,19 | 24,20 | 26,19 | 3,60% | 10.469,00 |
| 07.07.2026 | 26,15 | 26,56 | 25,28 | 25,28 | -1,79% | 1.006,00 |
| 06.07.2026 | 26,61 | 27,71 | 25,74 | 25,74 | -2,28% | 2.000,00 |
| 03.07.2026 | 26,32 | 26,52 | 26,30 | 26,34 | 1,15% | 239,00 |
| 02.07.2026 | 26,52 | 26,81 | 26,04 | 26,04 | -0,23% | 634,00 |
| 01.07.2026 | 25,92 | 26,37 | 25,73 | 26,10 | 3,08% | 244,00 |
| 30.06.2026 | 25,72 | 25,72 | 25,27 | 25,32 | -1,44% | 180,00 |
| 29.06.2026 | 26,68 | 26,86 | 25,69 | 25,69 | -3,38% | 529,00 |
| 26.06.2026 | 25,60 | 26,63 | 25,56 | 26,59 | 3,46% | 1.335,00 |
| 25.06.2026 | 26,30 | 26,34 | 25,49 | 25,70 | -0,12% | 1.195,00 |
| 24.06.2026 | 26,24 | 26,46 | 25,73 | 25,73 | -1,68% | 837,00 |
| 23.06.2026 | 25,87 | 26,62 | 25,82 | 26,17 | 0,69% | 856,00 |
| 22.06.2026 | 25,86 | 26,20 | 25,85 | 25,99 | 2,48% | 5.846,00 |
| 19.06.2026 | 25,46 | 25,58 | 25,34 | 25,36 | 0,32% | 350,00 |
| 18.06.2026 | 25,26 | 25,28 | 25,26 | 25,28 | 0,40% | 454,00 |
| 17.06.2026 | 24,57 | 25,18 | 24,57 | 25,18 | 3,32% | 1.808,00 |
| 16.06.2026 | 24,56 | 24,75 | 23,72 | 24,37 | -0,57% | 2.276,00 |
| 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 |