14,239$
0,20%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 14,60 | 14,62 | 14,12 | 14,21 | -2,13% | 2.450.910,00 |
26.03.2024 | 14,60 | 14,95 | 14,50 | 14,52 | -0,34% | 2.345.616,00 |
25.03.2024 | 14,65 | 14,81 | 14,52 | 14,57 | -0,34% | 2.547.854,00 |
22.03.2024 | 14,76 | 14,81 | 14,50 | 14,62 | -0,81% | 2.471.223,00 |
21.03.2024 | 14,15 | 14,76 | 14,09 | 14,74 | 4,84% | 6.022.182,00 |
20.03.2024 | 13,07 | 14,09 | 13,02 | 14,06 | 7,41% | 4.315.727,00 |
19.03.2024 | 12,74 | 13,28 | 12,70 | 13,09 | 1,71% | 4.047.715,00 |
18.03.2024 | 13,00 | 13,04 | 12,66 | 12,87 | -2,13% | 2.232.316,00 |
15.03.2024 | 12,62 | 13,21 | 12,60 | 13,15 | 5,37% | 6.999.867,00 |
14.03.2024 | 12,61 | 12,68 | 12,34 | 12,48 | 1,46% | 3.726.713,00 |
13.03.2024 | 11,95 | 12,59 | 11,92 | 12,30 | 3,71% | 3.929.544,00 |
12.03.2024 | 12,00 | 12,05 | 11,77 | 11,86 | -0,34% | 3.031.701,00 |
11.03.2024 | 11,83 | 11,98 | 11,75 | 11,90 | -0,25% | 1.161.662,00 |
08.03.2024 | 12,00 | 12,02 | 11,75 | 11,93 | -0,42% | 1.164.566,00 |
07.03.2024 | 11,99 | 12,02 | 11,85 | 11,98 | 0,34% | 1.136.940,00 |
06.03.2024 | 11,86 | 12,02 | 11,77 | 11,94 | 1,96% | 1.723.147,00 |
05.03.2024 | 11,66 | 11,86 | 11,50 | 11,71 | -0,34% | 1.432.927,00 |
04.03.2024 | 12,01 | 12,12 | 11,71 | 11,75 | -2,81% | 1.943.790,00 |
01.03.2024 | 12,32 | 12,40 | 11,96 | 12,09 | -1,47% | 1.907.025,00 |
29.02.2024 | 12,27 | 12,32 | 12,05 | 12,27 | 1,15% | 1.519.429,00 |
28.02.2024 | 12,11 | 12,53 | 12,04 | 12,13 | -0,49% | 1.923.774,00 |
27.02.2024 | 12,13 | 12,25 | 12,04 | 12,19 | 0,99% | 1.491.203,00 |
26.02.2024 | 11,76 | 12,20 | 11,72 | 12,07 | 2,64% | 2.196.385,00 |
23.02.2024 | 11,85 | 11,89 | 11,71 | 11,76 | -0,68% | 1.153.479,00 |
22.02.2024 | 11,92 | 12,05 | 11,64 | 11,84 | -0,67% | 2.383.460,00 |
21.02.2024 | 11,92 | 12,06 | 11,73 | 11,92 | -0,17% | 2.224.906,00 |
20.02.2024 | 11,95 | 12,10 | 11,68 | 11,94 | -2,37% | 3.167.859,00 |
16.02.2024 | 11,74 | 12,48 | 11,66 | 12,23 | 3,73% | 6.309.011,00 |
15.02.2024 | 12,12 | 12,22 | 11,10 | 11,79 | 6,12% | 5.874.876,00 |
14.02.2024 | 11,40 | 11,48 | 11,01 | 11,11 | -1,51% | 4.532.311,00 |
13.02.2024 | 11,33 | 11,64 | 11,26 | 11,28 | -2,84% | 2.253.567,00 |
12.02.2024 | 11,56 | 11,72 | 11,46 | 11,61 | 0,43% | 2.780.860,00 |
09.02.2024 | 12,03 | 12,24 | 11,40 | 11,56 | -3,83% | 5.042.844,00 |
08.02.2024 | 11,42 | 12,19 | 11,26 | 12,02 | 4,98% | 4.677.208,00 |
07.02.2024 | 11,49 | 11,82 | 11,39 | 11,45 | 1,87% | 2.721.731,00 |
06.02.2024 | 11,40 | 11,48 | 11,20 | 11,24 | -1,83% | 1.949.917,00 |
05.02.2024 | 11,47 | 11,79 | 11,13 | 11,45 | 0,97% | 3.450.112,00 |
02.02.2024 | 11,40 | 11,53 | 11,24 | 11,34 | -0,96% | 2.131.859,00 |
01.02.2024 | 11,17 | 11,49 | 11,04 | 11,45 | 2,97% | 2.369.173,00 |
31.01.2024 | 11,56 | 11,58 | 11,03 | 11,12 | -4,14% | 2.418.077,00 |
30.01.2024 | 11,63 | 11,82 | 11,57 | 11,60 | -0,68% | 1.492.090,00 |
29.01.2024 | 11,43 | 11,69 | 11,37 | 11,68 | 2,19% | 2.666.794,00 |
26.01.2024 | 11,32 | 11,53 | 11,28 | 11,43 | 1,33% | 2.336.624,00 |
25.01.2024 | 11,82 | 11,93 | 11,18 | 11,28 | -4,57% | 3.684.311,00 |
24.01.2024 | 11,80 | 12,29 | 11,66 | 11,82 | 1,46% | 3.845.475,00 |
23.01.2024 | 11,68 | 11,72 | 11,51 | 11,65 | 1,48% | 2.410.424,00 |
22.01.2024 | 11,00 | 11,58 | 10,97 | 11,48 | 5,03% | 3.241.765,00 |
19.01.2024 | 10,78 | 10,94 | 10,71 | 10,93 | 1,86% | 2.756.524,00 |
18.01.2024 | 10,52 | 10,80 | 10,47 | 10,73 | 2,58% | 2.072.023,00 |
17.01.2024 | 10,64 | 10,76 | 10,46 | 10,46 | -2,61% | 1.841.017,00 |
16.01.2024 | 10,65 | 10,83 | 10,64 | 10,74 | 0,19% | 2.294.647,00 |
12.01.2024 | 11,07 | 11,10 | 10,69 | 10,72 | -2,37% | 1.182.648,00 |
11.01.2024 | 10,92 | 11,00 | 10,70 | 10,98 | 0,09% | 1.567.814,00 |
10.01.2024 | 10,76 | 11,17 | 10,76 | 10,97 | 1,67% | 2.473.426,00 |
09.01.2024 | 10,92 | 10,92 | 10,62 | 10,79 | -1,55% | 2.539.326,00 |
08.01.2024 | 10,72 | 10,99 | 10,72 | 10,96 | 2,72% | 2.424.133,00 |
05.01.2024 | 10,70 | 10,90 | 10,67 | 10,67 | -0,56% | 1.431.195,00 |
04.01.2024 | 10,79 | 10,85 | 10,71 | 10,73 | -0,28% | 1.656.291,00 |
03.01.2024 | 10,60 | 11,01 | 10,53 | 10,76 | 0,00% | 1.420.261,00 |
02.01.2024 | 10,79 | 10,88 | 10,67 | 10,76 | -0,65% | 2.657.328,00 |
29.12.2023 | 11,13 | 11,17 | 10,56 | 10,83 | -3,73% | 6.003.159,00 |
28.12.2023 | 11,22 | 11,33 | 11,16 | 11,25 | 0,90% | 1.491.452,00 |
27.12.2023 | 11,24 | 11,31 | 11,06 | 11,15 | 0,00% | 1.339.384,00 |
26.12.2023 | 11,24 | 11,35 | 11,10 | 11,15 | -0,71% | 1.537.646,00 |
22.12.2023 | 11,10 | 11,35 | 11,00 | 11,23 | 1,17% | 2.499.181,00 |
21.12.2023 | 10,68 | 11,20 | 10,61 | 11,10 | 4,52% | 5.553.117,00 |
20.12.2023 | 10,74 | 10,82 | 10,60 | 10,62 | -1,21% | 2.711.402,00 |
19.12.2023 | 10,56 | 10,81 | 10,53 | 10,75 | 1,80% | 2.797.802,00 |
18.12.2023 | 10,55 | 10,74 | 10,43 | 10,56 | 0,00% | 2.961.052,00 |
15.12.2023 | 10,47 | 10,72 | 10,41 | 10,56 | 1,15% | 4.958.836,00 |
14.12.2023 | 10,24 | 10,45 | 10,13 | 10,44 | 2,76% | 3.784.823,00 |
13.12.2023 | 10,20 | 10,28 | 9,96 | 10,16 | -0,10% | 2.414.223,00 |
12.12.2023 | 10,17 | 10,36 | 10,16 | 10,17 | -0,97% | 2.057.766,00 |
11.12.2023 | 10,26 | 10,36 | 10,14 | 10,27 | -0,19% | 2.204.907,00 |
08.12.2023 | 10,13 | 10,36 | 10,11 | 10,29 | 2,08% | 2.119.930,00 |
07.12.2023 | 9,88 | 10,22 | 9,88 | 10,08 | 1,51% | 2.110.894,00 |
06.12.2023 | 10,13 | 10,26 | 9,85 | 9,93 | -1,68% | 1.817.192,00 |
05.12.2023 | 9,96 | 10,20 | 9,81 | 10,10 | 1,71% | 1.594.834,00 |
04.12.2023 | 10,25 | 10,25 | 9,77 | 9,93 | -3,12% | 2.260.930,00 |
01.12.2023 | 10,13 | 10,39 | 9,98 | 10,25 | 0,99% | 1.944.321,00 |
30.11.2023 | 10,45 | 10,59 | 10,05 | 10,15 | -4,06% | 2.574.483,00 |
29.11.2023 | 10,44 | 10,65 | 10,27 | 10,58 | 1,73% | 2.675.485,00 |
28.11.2023 | 10,28 | 10,53 | 10,16 | 10,40 | 1,17% | 3.196.482,00 |
27.11.2023 | 9,83 | 10,30 | 9,82 | 10,28 | 3,94% | 3.227.385,00 |
24.11.2023 | 9,75 | 9,92 | 9,75 | 9,89 | 1,12% | 920.893,00 |
22.11.2023 | 9,38 | 9,80 | 9,38 | 9,78 | 4,71% | 1.717.635,00 |
21.11.2023 | 9,54 | 9,62 | 9,34 | 9,34 | -3,01% | 1.585.210,00 |
20.11.2023 | 9,56 | 9,69 | 9,47 | 9,63 | 0,73% | 1.678.508,00 |
17.11.2023 | 9,58 | 9,67 | 9,44 | 9,56 | 0,42% | 1.534.565,00 |
16.11.2023 | 9,52 | 9,62 | 9,44 | 9,52 | 0,00% | 1.542.075,00 |
15.11.2023 | 9,58 | 9,76 | 9,39 | 9,52 | -0,73% | 2.159.799,00 |
14.11.2023 | 9,48 | 9,63 | 9,36 | 9,59 | 3,12% | 4.185.170,00 |
13.11.2023 | 9,30 | 9,32 | 9,14 | 9,30 | -0,43% | 1.258.609,00 |
10.11.2023 | 9,23 | 9,40 | 9,09 | 9,34 | 1,63% | 1.863.005,00 |
09.11.2023 | 9,29 | 9,41 | 9,16 | 9,19 | -0,86% | 1.853.341,00 |
08.11.2023 | 9,49 | 9,58 | 9,18 | 9,27 | -1,80% | 2.854.319,00 |
07.11.2023 | 8,38 | 9,55 | 8,33 | 9,44 | 5,47% | 7.108.100,00 |
06.11.2023 | 9,03 | 9,03 | 8,77 | 8,95 | -1,00% | 2.283.793,00 |
03.11.2023 | 9,28 | 9,41 | 9,02 | 9,04 | -0,66% | 2.161.745,00 |
02.11.2023 | 9,03 | 9,20 | 8,96 | 9,10 | 1,56% | 1.826.632,00 |