13,045€
-0,53%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,11 | 13,29 | 12,95 | 13,03 | -0,69% | 986,00 |
27.03.2024 | 13,46 | 13,53 | 13,03 | 13,12 | -2,35% | 3.909,00 |
26.03.2024 | 13,45 | 13,81 | 13,39 | 13,43 | -0,19% | 7.097,00 |
25.03.2024 | 13,50 | 13,67 | 13,35 | 13,46 | -0,52% | 7.010,00 |
22.03.2024 | 13,51 | 13,69 | 13,36 | 13,53 | -0,07% | 3.381,00 |
21.03.2024 | 12,76 | 13,60 | 12,57 | 13,54 | 5,74% | 8.475,00 |
20.03.2024 | 12,15 | 12,94 | 11,93 | 12,80 | 6,49% | 6.737,00 |
19.03.2024 | 11,81 | 12,21 | 11,72 | 12,02 | 1,48% | 6.515,00 |
18.03.2024 | 12,08 | 12,28 | 11,63 | 11,85 | -1,86% | 7.683,00 |
15.03.2024 | 11,68 | 12,13 | 11,58 | 12,07 | 3,47% | 6.662,00 |
14.03.2024 | 11,26 | 11,68 | 11,23 | 11,67 | 4,20% | 1.968,00 |
13.03.2024 | 10,85 | 11,49 | 10,82 | 11,20 | 3,08% | 1.364,00 |
12.03.2024 | 10,90 | 11,04 | 10,79 | 10,86 | -0,32% | 768,00 |
11.03.2024 | 10,89 | 10,97 | 10,75 | 10,90 | -0,09% | 473,00 |
08.03.2024 | 10,94 | 10,99 | 10,75 | 10,91 | -0,18% | 255,00 |
07.03.2024 | 10,94 | 11,04 | 10,83 | 10,93 | -0,09% | 12.338,00 |
06.03.2024 | 10,64 | 11,03 | 10,52 | 10,94 | 1,44% | 2.211,00 |
05.03.2024 | 10,82 | 10,94 | 10,68 | 10,78 | -0,19% | 2.496,00 |
04.03.2024 | 11,05 | 11,25 | 10,80 | 10,80 | -3,01% | 1.563,00 |
01.03.2024 | 11,37 | 11,47 | 11,05 | 11,14 | -1,63% | 3.169,00 |
29.02.2024 | 11,19 | 11,39 | 11,15 | 11,32 | 1,21% | 12.433,00 |
28.02.2024 | 11,23 | 11,51 | 11,13 | 11,19 | -0,36% | 4.857,00 |
27.02.2024 | 11,12 | 11,29 | 11,03 | 11,23 | 0,81% | 1.644,00 |
26.02.2024 | 10,81 | 11,24 | 10,69 | 11,14 | 2,39% | 3.987,00 |
23.02.2024 | 10,93 | 10,99 | 10,81 | 10,88 | -0,55% | 648,00 |
22.02.2024 | 11,03 | 11,16 | 10,77 | 10,94 | -0,46% | 5.872,00 |
21.02.2024 | 11,07 | 11,16 | 10,85 | 10,99 | -0,50% | 12.552,00 |
20.02.2024 | 11,18 | 11,25 | 10,81 | 11,04 | -1,34% | 6.644,00 |
19.02.2024 | 11,25 | 11,25 | 11,14 | 11,19 | -1,71% | 1.418,00 |
16.02.2024 | 10,91 | 11,56 | 10,83 | 11,39 | 4,21% | 7.642,00 |
15.02.2024 | 10,38 | 11,35 | 10,30 | 10,93 | 5,56% | 3.075,00 |
14.02.2024 | 10,53 | 10,69 | 10,27 | 10,35 | -1,71% | 4.992,00 |
13.02.2024 | 10,78 | 10,88 | 10,49 | 10,53 | -2,45% | 7.144,00 |
12.02.2024 | 10,70 | 10,88 | 10,63 | 10,80 | 0,61% | 910,00 |
09.02.2024 | 11,17 | 11,35 | 10,55 | 10,73 | -3,72% | 2.112,00 |
08.02.2024 | 10,80 | 11,31 | 10,46 | 11,15 | 4,89% | 8.491,00 |
07.02.2024 | 10,47 | 10,96 | 10,41 | 10,63 | 1,53% | 2.725,00 |
06.02.2024 | 10,67 | 10,70 | 10,40 | 10,47 | -2,10% | 331,00 |
05.02.2024 | 10,57 | 10,99 | 10,38 | 10,69 | 1,81% | 3.089,00 |
02.02.2024 | 10,41 | 10,68 | 10,40 | 10,50 | -0,52% | 955,00 |
01.02.2024 | 10,32 | 10,57 | 10,16 | 10,56 | 2,43% | 678,00 |
31.01.2024 | 10,76 | 10,77 | 10,17 | 10,31 | -3,69% | 3.427,00 |
30.01.2024 | 10,79 | 10,89 | 10,60 | 10,70 | -0,56% | 2.840,00 |
29.01.2024 | 10,60 | 10,80 | 10,47 | 10,76 | 2,14% | 743,00 |
26.01.2024 | 10,38 | 10,62 | 10,31 | 10,54 | 1,30% | 2.620,00 |
25.01.2024 | 10,86 | 11,01 | 10,33 | 10,40 | -4,28% | 3.633,00 |
24.01.2024 | 10,82 | 11,28 | 10,67 | 10,87 | 1,21% | 10.934,00 |
23.01.2024 | 10,53 | 10,82 | 10,49 | 10,74 | 1,66% | 4.892,00 |
22.01.2024 | 10,05 | 10,64 | 9,98 | 10,56 | 5,42% | 6.902,00 |
19.01.2024 | 9,84 | 10,04 | 9,80 | 10,02 | 1,60% | 1.467,00 |
18.01.2024 | 9,59 | 9,94 | 9,53 | 9,86 | 2,44% | 1.436,00 |
17.01.2024 | 9,87 | 9,92 | 9,63 | 9,63 | -2,43% | 686,00 |
16.01.2024 | 9,70 | 9,96 | 9,62 | 9,87 | 1,47% | 3.975,00 |
15.01.2024 | 9,68 | 9,75 | 9,60 | 9,72 | -0,92% | 5.143,00 |
12.01.2024 | 9,99 | 10,11 | 9,76 | 9,81 | -2,07% | 6.110,00 |
11.01.2024 | 10,02 | 10,15 | 9,79 | 10,02 | 0,12% | 4.894,00 |
10.01.2024 | 9,87 | 10,19 | 9,77 | 10,01 | 1,39% | 1.719,00 |
09.01.2024 | 10,03 | 10,04 | 9,71 | 9,87 | -1,20% | 2.022,00 |
08.01.2024 | 9,71 | 10,02 | 9,64 | 9,99 | 2,36% | 930,00 |
05.01.2024 | 9,81 | 9,95 | 9,73 | 9,76 | -0,64% | 1.034,00 |
04.01.2024 | 9,87 | 9,92 | 9,73 | 9,82 | -0,36% | 5.350,00 |
03.01.2024 | 9,82 | 10,11 | 9,67 | 9,86 | 0,10% | 5.195,00 |
02.01.2024 | 9,87 | 9,93 | 9,72 | 9,85 | 1,18% | 4.716,00 |
29.12.2023 | 9,47 | 9,80 | 9,21 | 9,73 | -4,11% | 10.357,00 |
28.12.2023 | 10,04 | 10,23 | 9,95 | 10,15 | 1,17% | 2.144,00 |
27.12.2023 | 10,09 | 10,18 | 9,96 | 10,03 | -1,55% | 2.703,00 |
22.12.2023 | 9,97 | 10,29 | 9,84 | 10,19 | 1,19% | 7.871,00 |
21.12.2023 | 9,73 | 10,18 | 9,59 | 10,07 | 3,52% | 6.670,00 |
20.12.2023 | 9,82 | 9,86 | 9,67 | 9,73 | -0,61% | 5.706,00 |
19.12.2023 | 9,67 | 9,85 | 9,60 | 9,79 | 1,16% | 4.555,00 |
18.12.2023 | 9,61 | 9,85 | 9,54 | 9,68 | -0,31% | 2.800,00 |
15.12.2023 | 9,51 | 9,82 | 9,50 | 9,71 | 2,43% | 719,00 |
14.12.2023 | 9,32 | 9,54 | 9,21 | 9,48 | 1,45% | 2.801,00 |
13.12.2023 | 9,45 | 9,46 | 9,23 | 9,34 | -0,90% | 2.095,00 |
12.12.2023 | 9,56 | 9,61 | 9,42 | 9,43 | -1,36% | 1.816,00 |
11.12.2023 | 9,57 | 9,65 | 9,40 | 9,56 | -0,21% | 7.665,00 |
08.12.2023 | 9,35 | 9,63 | 9,28 | 9,58 | 2,52% | 1.190,00 |
07.12.2023 | 9,22 | 9,45 | 9,08 | 9,34 | 1,38% | 2.628,00 |
06.12.2023 | 9,34 | 9,54 | 9,14 | 9,21 | -1,68% | 3.582,00 |
05.12.2023 | 9,15 | 9,45 | 9,06 | 9,37 | 2,18% | 1.384,00 |
04.12.2023 | 9,41 | 9,48 | 9,03 | 9,17 | -2,71% | 12.705,00 |
01.12.2023 | 9,31 | 9,55 | 9,17 | 9,43 | 1,13% | 3.615,00 |
30.11.2023 | 9,69 | 9,85 | 9,23 | 9,32 | -3,57% | 4.461,00 |
29.11.2023 | 9,44 | 9,70 | 9,35 | 9,67 | 2,06% | 4.319,00 |
28.11.2023 | 9,34 | 9,56 | 9,22 | 9,47 | 0,99% | 6.773,00 |
27.11.2023 | 8,96 | 9,40 | 8,92 | 9,38 | 4,46% | 1.214,00 |
24.11.2023 | 8,97 | 9,05 | 8,90 | 8,98 | 0,11% | 4.109,00 |
23.11.2023 | 8,96 | 9,05 | 8,91 | 8,97 | -0,11% | 485,00 |
22.11.2023 | 8,59 | 8,99 | 8,50 | 8,98 | 4,69% | 4.960,00 |
21.11.2023 | 8,79 | 8,88 | 8,58 | 8,58 | -2,50% | 5.908,00 |
20.11.2023 | 8,76 | 8,87 | 8,65 | 8,80 | 0,40% | 3.145,00 |
17.11.2023 | 8,78 | 8,90 | 8,68 | 8,76 | -0,14% | 723,00 |
16.11.2023 | 8,73 | 8,84 | 8,70 | 8,77 | -0,14% | 1.157,00 |
15.11.2023 | 8,81 | 9,00 | 8,66 | 8,79 | -0,37% | 5.039,00 |
14.11.2023 | 8,63 | 8,82 | 8,56 | 8,82 | 1,41% | 1.390,00 |
13.11.2023 | 8,71 | 8,80 | 8,54 | 8,70 | -0,60% | 1.748,00 |
10.11.2023 | 8,64 | 8,82 | 8,46 | 8,75 | 1,66% | 7.901,00 |
09.11.2023 | 8,66 | 8,79 | 8,55 | 8,61 | -0,86% | 5.690,00 |
08.11.2023 | 8,83 | 8,96 | 8,55 | 8,68 | -1,84% | 10.172,00 |
07.11.2023 | 8,33 | 8,96 | 7,79 | 8,84 | 6,22% | 14.964,00 |