15,483€
2,74%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 15,46 | 15,47 | 15,42 | 15,46 | 2,57% | - |
| 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 |
| 22.01.2026 | 15,26 | 15,82 | 15,26 | 15,82 | 3,81% | 556,00 |
| 21.01.2026 | 15,19 | 15,24 | 15,19 | 15,24 | 1,13% | 328,00 |
| 20.01.2026 | 14,89 | 15,07 | 14,72 | 15,07 | -0,72% | 9.365,00 |
| 19.01.2026 | 15,15 | 15,21 | 15,05 | 15,18 | 0,26% | 1.078,00 |
| 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 |