14,067€
0,51%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,94 | 14,19 | 13,94 | 14,06 | 0,54% | - |
| 23.04.2024 | 13,95 | 14,24 | 13,75 | 13,98 | 0,14% | - |
| 22.04.2024 | 13,69 | 14,08 | 13,57 | 13,96 | 2,14% | - |
| 19.04.2024 | 13,79 | 14,11 | 13,57 | 13,67 | -1,53% | - |
| 18.04.2024 | 14,14 | 14,22 | 13,77 | 13,88 | -1,15% | - |
| 17.04.2024 | 14,32 | 14,53 | 14,05 | 14,05 | -1,63% | - |
| 16.04.2024 | 14,33 | 14,54 | 14,24 | 14,28 | -0,21% | - |
| 15.04.2024 | 14,48 | 14,56 | 14,22 | 14,31 | -1,00% | - |
| 12.04.2024 | 14,65 | 14,88 | 14,43 | 14,45 | -0,94% | 700,00 |
| 11.04.2024 | 14,46 | 14,89 | 14,41 | 14,59 | 0,59% | - |
| 10.04.2024 | 14,70 | 14,85 | 14,24 | 14,51 | -1,29% | - |
| 09.04.2024 | 14,70 | 15,04 | 14,49 | 14,70 | 0,18% | - |
| 08.04.2024 | 13,91 | 14,67 | 13,84 | 14,67 | 4,94% | 2.000,00 |
| 05.04.2024 | 12,99 | 14,23 | 12,95 | 13,98 | 7,91% | 800,00 |
| 04.04.2024 | 13,09 | 13,27 | 12,85 | 12,95 | -0,15% | - |
| 03.04.2024 | 12,88 | 13,07 | 12,61 | 12,97 | 0,46% | - |
| 02.04.2024 | 13,00 | 13,22 | 12,68 | 12,91 | -1,01% | - |
| 28.03.2024 | 13,11 | 13,29 | 12,95 | 13,05 | -0,53% | 30,00 |
| 27.03.2024 | 13,45 | 13,54 | 13,05 | 13,12 | -3,46% | - |
| 26.03.2024 | 13,45 | 13,77 | 13,38 | 13,59 | 0,11% | - |
| 25.03.2024 | 13,50 | 13,67 | 13,24 | 13,57 | 0,37% | 1.000,00 |
| 22.03.2024 | 13,51 | 13,67 | 13,38 | 13,52 | 1,46% | 6.000,00 |
| 21.03.2024 | 12,82 | 13,59 | 12,71 | 13,33 | 4,67% | - |
| 20.03.2024 | 12,15 | 12,98 | 11,95 | 12,73 | 6,62% | - |
| 19.03.2024 | 11,86 | 12,21 | 11,68 | 11,94 | 1,10% | - |
| 18.03.2024 | 12,08 | 12,26 | 11,64 | 11,81 | -2,15% | - |
| 15.03.2024 | 11,68 | 12,15 | 11,59 | 12,07 | 2,85% | - |
| 14.03.2024 | 11,26 | 11,74 | 11,26 | 11,74 | 3,48% | - |
| 13.03.2024 | 10,85 | 11,48 | 10,84 | 11,34 | 5,05% | - |
| 12.03.2024 | 10,90 | 11,04 | 10,77 | 10,80 | -1,51% | - |
| 11.03.2024 | 10,90 | 10,96 | 10,75 | 10,96 | 0,41% | 568,00 |
| 08.03.2024 | 10,94 | 10,99 | 10,75 | 10,92 | -0,09% | - |
| 07.03.2024 | 10,94 | 11,06 | 10,83 | 10,93 | -0,23% | - |
| 06.03.2024 | 10,64 | 11,02 | 10,60 | 10,95 | 1,58% | - |
| 05.03.2024 | 10,82 | 10,93 | 10,64 | 10,78 | -0,37% | 400,00 |
| 04.03.2024 | 11,12 | 11,25 | 10,80 | 10,82 | -3,00% | - |
| 01.03.2024 | 11,37 | 11,51 | 11,06 | 11,16 | -1,67% | - |
| 29.02.2024 | 11,19 | 11,39 | 11,15 | 11,35 | 1,43% | - |
| 28.02.2024 | 11,23 | 11,58 | 11,13 | 11,19 | -0,53% | 400,00 |
| 27.02.2024 | 11,12 | 11,33 | 11,03 | 11,25 | 1,08% | 1.745,00 |
| 26.02.2024 | 10,87 | 11,24 | 10,69 | 11,13 | 2,30% | - |
| 23.02.2024 | 10,93 | 11,01 | 10,83 | 10,88 | -0,55% | - |
| 22.02.2024 | 10,96 | 11,15 | 10,77 | 10,94 | -0,82% | - |
| 21.02.2024 | 11,06 | 11,16 | 10,86 | 11,03 | -0,14% | - |
| 20.02.2024 | 11,18 | 11,23 | 10,81 | 11,04 | -1,34% | 2.700,00 |
| 19.02.2024 | 11,22 | 11,22 | 11,19 | 11,19 | -1,37% | 625,00 |
| 16.02.2024 | 10,91 | 11,58 | 10,86 | 11,35 | 3,75% | - |
| 15.02.2024 | 10,38 | 11,35 | 10,31 | 10,94 | 5,55% | - |
| 14.02.2024 | 10,54 | 10,69 | 10,27 | 10,36 | -1,61% | - |
| 13.02.2024 | 10,70 | 10,87 | 10,51 | 10,53 | -2,32% | 350,00 |
| 12.02.2024 | 10,70 | 10,87 | 10,65 | 10,78 | 0,47% | - |
| 09.02.2024 | 11,11 | 11,35 | 10,58 | 10,73 | -3,72% | 710,00 |
| 08.02.2024 | 10,80 | 11,31 | 10,47 | 11,15 | 4,89% | 2.361,00 |
| 07.02.2024 | 10,47 | 10,95 | 10,42 | 10,63 | 1,63% | - |
| 06.02.2024 | 10,68 | 10,70 | 10,43 | 10,46 | -2,06% | 1.200,00 |
| 05.02.2024 | 10,50 | 10,96 | 10,38 | 10,68 | 1,57% | - |
| 02.02.2024 | 10,41 | 10,68 | 10,41 | 10,51 | -0,43% | - |
| 01.02.2024 | 10,32 | 10,56 | 10,16 | 10,56 | 2,63% | - |
| 31.01.2024 | 10,75 | 10,77 | 10,17 | 10,29 | -3,83% | 700,00 |
| 30.01.2024 | 10,78 | 10,89 | 10,67 | 10,70 | -0,74% | - |
| 29.01.2024 | 10,53 | 10,80 | 10,53 | 10,78 | 2,23% | 100,00 |
| 26.01.2024 | 10,38 | 10,61 | 10,38 | 10,54 | 1,25% | - |
| 25.01.2024 | 10,86 | 11,01 | 10,33 | 10,41 | -4,19% | - |
| 24.01.2024 | 10,82 | 11,27 | 10,68 | 10,87 | 1,12% | - |
| 23.01.2024 | 10,53 | 10,81 | 10,50 | 10,75 | 1,75% | - |
| 22.01.2024 | 10,05 | 10,64 | 10,02 | 10,56 | 5,31% | - |
| 19.01.2024 | 9,79 | 10,06 | 9,79 | 10,03 | 1,62% | 200,00 |
| 18.01.2024 | 9,52 | 9,93 | 9,52 | 9,87 | 2,63% | - |
| 17.01.2024 | 9,86 | 9,91 | 9,62 | 9,62 | -2,71% | 65,00 |
| 16.01.2024 | 9,70 | 9,95 | 9,64 | 9,88 | 1,68% | - |
| 15.01.2024 | 9,69 | 9,73 | 9,69 | 9,72 | -0,92% | 520,00 |
| 12.01.2024 | 9,99 | 10,12 | 9,77 | 9,81 | -1,90% | - |
| 11.01.2024 | 10,02 | 10,10 | 9,79 | 10,00 | 0,00% | - |
| 10.01.2024 | 9,87 | 10,18 | 9,81 | 10,00 | 1,24% | 2.500,00 |
| 09.01.2024 | 10,04 | 10,04 | 9,71 | 9,88 | -1,12% | - |
| 08.01.2024 | 9,72 | 10,03 | 9,71 | 9,99 | 2,36% | - |
| 05.01.2024 | 9,81 | 9,95 | 9,76 | 9,76 | -0,56% | - |
| 04.01.2024 | 9,87 | 9,92 | 9,73 | 9,82 | -0,44% | - |
| 03.01.2024 | 9,82 | 10,08 | 9,66 | 9,86 | 0,10% | - |
| 02.01.2024 | 9,80 | 9,92 | 9,74 | 9,85 | 1,18% | - |
| 29.12.2023 | 9,47 | 9,73 | 9,30 | 9,73 | -4,20% | - |
| 28.12.2023 | 10,03 | 10,22 | 9,99 | 10,16 | 1,22% | 1.339,00 |
| 27.12.2023 | 10,09 | 10,18 | 9,96 | 10,04 | -1,59% | - |
| 22.12.2023 | 9,97 | 10,31 | 9,86 | 10,20 | 1,19% | - |
| 21.12.2023 | 9,73 | 10,18 | 9,59 | 10,08 | 3,70% | 6.114,00 |
| 20.12.2023 | 9,82 | 9,86 | 9,68 | 9,72 | -0,69% | - |
| 19.12.2023 | 9,61 | 9,84 | 9,60 | 9,79 | 1,85% | 800,00 |
| 18.12.2023 | 9,67 | 9,82 | 9,55 | 9,61 | -0,72% | - |
| 15.12.2023 | 9,51 | 9,82 | 9,50 | 9,68 | 1,95% | - |
| 14.12.2023 | 9,31 | 9,54 | 9,23 | 9,50 | 1,63% | - |
| 13.12.2023 | 9,41 | 9,46 | 9,23 | 9,34 | -1,05% | - |
| 12.12.2023 | 9,56 | 9,60 | 9,42 | 9,44 | -1,18% | - |
| 11.12.2023 | 9,57 | 9,62 | 9,43 | 9,56 | -0,10% | 50,00 |
| 08.12.2023 | 9,34 | 9,62 | 9,30 | 9,57 | 2,41% | - |
| 07.12.2023 | 9,22 | 9,44 | 9,15 | 9,34 | 1,27% | - |
| 06.12.2023 | 9,34 | 9,50 | 9,14 | 9,22 | 1,30% | - |
| 05.12.2023 | 9,11 | 9,45 | 9,07 | 9,11 | -0,71% | - |
| 04.12.2023 | 9,41 | 9,46 | 9,03 | 9,17 | -2,60% | - |
| 01.12.2023 | 9,30 | 9,55 | 9,19 | 9,42 | 0,91% | - |
| 30.11.2023 | 9,62 | 9,85 | 9,24 | 9,33 | -3,27% | - |