13,920€
0,04%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 13,93 | 14,01 | 13,87 | 13,90 | -0,11% | - |
| 29.04.2024 | 13,81 | 14,05 | 13,81 | 13,92 | 0,07% | 200,00 |
| 26.04.2024 | 13,80 | 13,91 | 13,80 | 13,91 | 1,27% | - |
| 25.04.2024 | 13,93 | 13,93 | 13,63 | 13,73 | -2,03% | - |
| 24.04.2024 | 13,94 | 14,13 | 13,93 | 14,02 | 0,32% | 100,00 |
| 23.04.2024 | 13,85 | 14,13 | 13,85 | 13,97 | 0,36% | - |
| 22.04.2024 | 13,59 | 13,95 | 13,59 | 13,92 | 2,28% | 400,00 |
| 19.04.2024 | 13,70 | 13,85 | 13,54 | 13,61 | -1,38% | - |
| 18.04.2024 | 14,06 | 14,09 | 13,77 | 13,80 | -2,02% | 1.100,00 |
| 17.04.2024 | 14,21 | 14,39 | 14,09 | 14,09 | -1,23% | 130,00 |
| 16.04.2024 | 14,26 | 14,39 | 14,26 | 14,26 | -0,18% | - |
| 15.04.2024 | 14,31 | 14,44 | 14,27 | 14,29 | -1,11% | 1.100,00 |
| 12.04.2024 | 14,54 | 14,70 | 14,43 | 14,45 | -0,76% | - |
| 11.04.2024 | 14,46 | 14,65 | 14,33 | 14,56 | 0,97% | 20,00 |
| 10.04.2024 | 14,59 | 14,62 | 14,41 | 14,42 | -1,50% | - |
| 09.04.2024 | 14,59 | 14,84 | 14,35 | 14,64 | 0,38% | 1.200,00 |
| 08.04.2024 | 13,82 | 14,58 | 13,75 | 14,58 | 4,18% | 1.400,00 |
| 05.04.2024 | 12,91 | 14,24 | 12,91 | 14,00 | 8,61% | 400,00 |
| 04.04.2024 | 13,08 | 13,10 | 12,89 | 12,89 | -0,46% | - |
| 03.04.2024 | 12,78 | 13,00 | 12,77 | 12,95 | 1,01% | - |
| 02.04.2024 | 13,20 | 13,20 | 12,69 | 12,82 | -1,27% | 1.020,00 |
| 28.03.2024 | 13,05 | 13,24 | 12,94 | 12,98 | -0,54% | 260,00 |
| 27.03.2024 | 13,51 | 13,51 | 13,05 | 13,05 | -2,32% | 1.360,00 |
| 26.03.2024 | 13,39 | 13,81 | 13,36 | 13,36 | -0,22% | 1.600,00 |
| 25.03.2024 | 13,42 | 13,53 | 13,39 | 13,39 | -0,45% | - |
| 22.03.2024 | 13,42 | 13,55 | 13,41 | 13,45 | 0,22% | 100,00 |
| 21.03.2024 | 12,76 | 13,51 | 12,76 | 13,42 | 5,34% | 100,00 |
| 20.03.2024 | 12,07 | 12,75 | 12,07 | 12,74 | 6,34% | 200,00 |
| 19.03.2024 | 11,81 | 12,11 | 11,81 | 11,98 | 1,27% | 50,00 |
| 18.03.2024 | 12,03 | 12,16 | 11,75 | 11,83 | -1,50% | 700,00 |
| 15.03.2024 | 11,60 | 12,04 | 11,60 | 12,01 | 3,80% | 1.320,00 |
| 14.03.2024 | 11,21 | 11,57 | 11,21 | 11,57 | 3,40% | - |
| 13.03.2024 | 10,81 | 11,53 | 10,81 | 11,19 | 3,61% | 500,00 |
| 12.03.2024 | 10,84 | 10,90 | 10,80 | 10,80 | -0,37% | - |
| 11.03.2024 | 10,97 | 10,97 | 10,78 | 10,84 | -0,28% | 100,00 |
| 08.03.2024 | 10,86 | 10,87 | 10,71 | 10,87 | 0,00% | - |
| 07.03.2024 | 10,86 | 10,94 | 10,86 | 10,87 | -0,18% | - |
| 06.03.2024 | 10,56 | 10,91 | 10,56 | 10,89 | 1,40% | 200,00 |
| 05.03.2024 | 10,76 | 10,77 | 10,68 | 10,74 | 0,00% | - |
| 04.03.2024 | 11,19 | 11,19 | 10,74 | 10,74 | -3,07% | 160,00 |
| 01.03.2024 | 11,29 | 11,29 | 11,02 | 11,08 | -2,03% | - |
| 29.02.2024 | 11,11 | 11,31 | 11,11 | 11,31 | 1,43% | 200,00 |
| 28.02.2024 | 11,17 | 11,47 | 11,15 | 11,15 | -0,18% | - |
| 27.02.2024 | 11,04 | 11,21 | 11,04 | 11,17 | 0,63% | 44,00 |
| 26.02.2024 | 10,81 | 11,11 | 10,81 | 11,10 | 2,30% | - |
| 23.02.2024 | 10,86 | 10,87 | 10,82 | 10,85 | -0,46% | - |
| 22.02.2024 | 10,96 | 11,05 | 10,74 | 10,90 | -0,46% | - |
| 21.02.2024 | 11,01 | 11,07 | 10,83 | 10,95 | -0,54% | - |
| 20.02.2024 | 11,11 | 11,24 | 10,87 | 11,01 | -3,51% | 1.150,00 |
| 19.02.2024 | 11,19 | 11,41 | 11,19 | 11,41 | 0,80% | 50,00 |
| 16.02.2024 | 10,86 | 11,43 | 10,86 | 11,32 | 4,43% | - |
| 15.02.2024 | 10,30 | 11,27 | 10,30 | 10,84 | 5,34% | - |
| 14.02.2024 | 10,46 | 10,50 | 10,27 | 10,29 | -2,00% | 200,00 |
| 13.02.2024 | 10,70 | 10,73 | 10,50 | 10,50 | -2,14% | 10,00 |
| 12.02.2024 | 10,63 | 10,74 | 10,63 | 10,73 | 0,37% | 200,00 |
| 09.02.2024 | 11,11 | 11,11 | 10,67 | 10,69 | -3,69% | 130,00 |
| 08.02.2024 | 10,75 | 11,19 | 10,75 | 11,10 | 5,11% | 740,00 |
| 07.02.2024 | 10,41 | 10,74 | 10,41 | 10,56 | 1,73% | - |
| 06.02.2024 | 10,61 | 10,61 | 10,38 | 10,38 | -2,44% | - |
| 05.02.2024 | 10,43 | 10,73 | 10,43 | 10,64 | 1,72% | - |
| 02.02.2024 | 10,21 | 10,57 | 10,21 | 10,46 | -0,29% | - |
| 01.02.2024 | 10,26 | 10,49 | 10,18 | 10,49 | 2,54% | - |
| 31.01.2024 | 10,71 | 10,81 | 10,20 | 10,23 | -4,03% | 1.930,00 |
| 30.01.2024 | 10,70 | 10,79 | 10,66 | 10,66 | -0,47% | - |
| 29.01.2024 | 10,46 | 10,74 | 10,46 | 10,71 | 2,10% | - |
| 26.01.2024 | 10,31 | 10,53 | 10,31 | 10,49 | 1,65% | - |
| 25.01.2024 | 10,81 | 10,81 | 10,31 | 10,32 | -4,36% | 2.150,00 |
| 24.01.2024 | 10,74 | 11,09 | 10,74 | 10,79 | 1,31% | 200,00 |
| 23.01.2024 | 10,45 | 10,72 | 10,45 | 10,65 | 1,33% | - |
| 22.01.2024 | 9,98 | 10,59 | 9,98 | 10,51 | 5,58% | 280,00 |
| 19.01.2024 | 9,79 | 9,96 | 9,79 | 9,96 | 1,63% | - |
| 18.01.2024 | 9,52 | 9,80 | 9,52 | 9,80 | 2,24% | - |
| 17.01.2024 | 9,81 | 9,81 | 9,58 | 9,58 | -2,34% | - |
| 16.01.2024 | 9,71 | 9,85 | 9,71 | 9,81 | 2,99% | - |
| 15.01.2024 | 9,62 | 9,70 | 9,53 | 9,53 | -2,26% | 3.091,00 |
| 12.01.2024 | 9,93 | 9,93 | 9,72 | 9,75 | -1,86% | 5.000,00 |
| 11.01.2024 | 9,96 | 9,96 | 9,78 | 9,93 | 0,00% | - |
| 10.01.2024 | 9,81 | 10,06 | 9,81 | 9,93 | 1,27% | - |
| 09.01.2024 | 9,98 | 9,99 | 9,73 | 9,81 | -1,06% | 350,00 |
| 08.01.2024 | 9,79 | 10,01 | 9,77 | 9,91 | 1,95% | 510,00 |
| 05.01.2024 | 9,74 | 9,96 | 9,72 | 9,72 | -0,26% | 1.000,00 |
| 04.01.2024 | 9,81 | 9,81 | 9,75 | 9,75 | -0,61% | - |
| 03.01.2024 | 9,76 | 9,91 | 9,60 | 9,81 | 0,36% | 3.000,00 |
| 02.01.2024 | 9,73 | 9,78 | 9,73 | 9,77 | 5,05% | 100,00 |
| 29.12.2023 | 9,30 | 9,30 | 9,30 | 9,30 | -8,01% | - |
| 28.12.2023 | 9,96 | 10,11 | 9,96 | 10,11 | 1,30% | 200,00 |
| 27.12.2023 | 10,04 | 10,14 | 9,91 | 9,98 | -1,19% | 3.603,00 |
| 22.12.2023 | 9,90 | 10,27 | 9,90 | 10,10 | 1,00% | 6.200,00 |
| 21.12.2023 | 9,66 | 10,23 | 9,63 | 10,00 | 3,41% | 700,00 |
| 20.12.2023 | 9,76 | 9,76 | 9,67 | 9,67 | -0,67% | - |
| 19.12.2023 | 9,61 | 9,83 | 9,61 | 9,74 | 1,35% | 250,00 |
| 18.12.2023 | 9,61 | 9,77 | 9,60 | 9,61 | -0,52% | 125,00 |
| 15.12.2023 | 9,44 | 9,68 | 9,44 | 9,66 | 2,44% | - |
| 14.12.2023 | 9,25 | 9,43 | 9,25 | 9,43 | 1,34% | - |
| 13.12.2023 | 9,41 | 9,41 | 9,19 | 9,30 | -0,64% | - |
| 12.12.2023 | 9,51 | 9,53 | 9,36 | 9,36 | -1,37% | - |
| 11.12.2023 | 9,51 | 9,52 | 9,43 | 9,49 | -0,52% | - |
| 08.12.2023 | 9,28 | 9,59 | 9,28 | 9,54 | 2,86% | 100,00 |
| 07.12.2023 | 9,16 | 9,32 | 9,15 | 9,28 | 1,26% | 120,00 |
| 06.12.2023 | 9,28 | 9,29 | 9,10 | 9,16 | -1,66% | 1.250,00 |