13,695€
-3,01%
Echtzeit-Aktienkurs The GEO Group Inc.
Bid:
Ask:
Aktienkurse zur The GEO Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,02 | 14,14 | 13,63 | 13,73 | -2,80% | - |
| 24.04.2024 | 14,00 | 14,19 | 13,94 | 14,12 | 0,93% | 300,00 |
| 23.04.2024 | 13,89 | 14,24 | 13,78 | 13,99 | 0,20% | 100,00 |
| 22.04.2024 | 13,60 | 14,08 | 13,43 | 13,96 | 3,25% | 455,00 |
| 19.04.2024 | 13,88 | 14,12 | 13,52 | 13,52 | -2,22% | 250,00 |
| 18.04.2024 | 14,06 | 14,24 | 13,76 | 13,83 | -1,91% | 220,00 |
| 17.04.2024 | 14,30 | 14,49 | 14,04 | 14,10 | -1,47% | - |
| 16.04.2024 | 14,40 | 14,53 | 14,21 | 14,31 | -0,14% | - |
| 15.04.2024 | 14,36 | 14,57 | 14,21 | 14,33 | -1,10% | 1.000,00 |
| 12.04.2024 | 14,64 | 14,83 | 14,42 | 14,49 | -0,69% | - |
| 11.04.2024 | 14,51 | 14,90 | 14,32 | 14,59 | 0,55% | 1.247,00 |
| 10.04.2024 | 14,66 | 14,81 | 14,24 | 14,51 | -1,29% | 1.130,00 |
| 09.04.2024 | 14,65 | 15,02 | 14,49 | 14,70 | 0,12% | 1.000,00 |
| 08.04.2024 | 13,87 | 14,70 | 13,84 | 14,68 | 4,95% | 3.000,00 |
| 05.04.2024 | 12,91 | 14,23 | 12,91 | 13,99 | 8,11% | - |
| 04.04.2024 | 12,98 | 13,27 | 12,85 | 12,94 | -0,46% | - |
| 03.04.2024 | 12,92 | 13,07 | 12,55 | 13,00 | 0,85% | 580,00 |
| 02.04.2024 | 13,08 | 13,32 | 12,68 | 12,89 | -1,19% | 300,00 |
| 28.03.2024 | 13,08 | 13,29 | 12,95 | 13,05 | -0,50% | 312,00 |
| 27.03.2024 | 13,41 | 13,53 | 13,05 | 13,11 | -2,38% | 258,00 |
| 26.03.2024 | 13,43 | 13,78 | 13,40 | 13,43 | -0,37% | 1.000,00 |
| 25.03.2024 | 13,40 | 13,67 | 13,40 | 13,48 | 0,37% | - |
| 22.03.2024 | 13,48 | 13,69 | 13,42 | 13,43 | -0,63% | 3.165,00 |
| 21.03.2024 | 12,77 | 13,59 | 12,50 | 13,52 | 5,18% | 1.987,00 |
| 20.03.2024 | 12,10 | 12,94 | 11,93 | 12,85 | 6,99% | 1.100,00 |
| 19.03.2024 | 11,95 | 12,21 | 11,73 | 12,01 | 1,44% | - |
| 18.03.2024 | 12,08 | 12,29 | 11,63 | 11,84 | -2,19% | 597,00 |
| 15.03.2024 | 11,72 | 12,13 | 11,59 | 12,11 | 3,24% | 1.900,00 |
| 14.03.2024 | 11,33 | 11,82 | 11,21 | 11,73 | 4,59% | 1.072,00 |
| 13.03.2024 | 10,86 | 11,49 | 10,81 | 11,21 | 3,56% | 1.200,00 |
| 12.03.2024 | 10,90 | 11,04 | 10,80 | 10,83 | -0,69% | - |
| 11.03.2024 | 10,90 | 10,97 | 10,75 | 10,90 | -0,18% | - |
| 08.03.2024 | 10,87 | 10,99 | 10,75 | 10,92 | 0,00% | - |
| 07.03.2024 | 10,92 | 11,02 | 10,83 | 10,92 | 0,00% | - |
| 06.03.2024 | 10,84 | 11,03 | 10,56 | 10,92 | 1,30% | - |
| 05.03.2024 | 10,82 | 10,94 | 10,68 | 10,78 | -0,42% | - |
| 04.03.2024 | 11,12 | 11,25 | 10,80 | 10,83 | -2,74% | - |
| 01.03.2024 | 11,47 | 11,47 | 11,05 | 11,13 | -2,96% | 300,00 |
| 29.02.2024 | 11,16 | 11,47 | 11,15 | 11,47 | 2,50% | - |
| 28.02.2024 | 11,13 | 11,52 | 11,13 | 11,19 | -0,44% | - |
| 27.02.2024 | 11,12 | 11,29 | 11,03 | 11,24 | 0,90% | 500,00 |
| 26.02.2024 | 10,84 | 11,25 | 10,69 | 11,14 | 2,48% | - |
| 23.02.2024 | 11,04 | 11,04 | 10,82 | 10,87 | -0,64% | - |
| 22.02.2024 | 10,93 | 11,16 | 10,77 | 10,94 | -0,45% | - |
| 21.02.2024 | 11,06 | 11,16 | 10,85 | 10,99 | -0,54% | 50,00 |
| 20.02.2024 | 11,19 | 11,29 | 10,81 | 11,05 | -1,25% | 1.776,00 |
| 19.02.2024 | 11,36 | 11,36 | 11,17 | 11,19 | -1,67% | 5,00 |
| 16.02.2024 | 10,91 | 11,58 | 10,85 | 11,38 | 4,50% | 100,00 |
| 15.02.2024 | 10,40 | 11,35 | 10,31 | 10,89 | 5,12% | 230,00 |
| 14.02.2024 | 10,53 | 10,69 | 10,20 | 10,36 | -1,61% | 290,00 |
| 13.02.2024 | 10,78 | 10,87 | 10,51 | 10,53 | -2,50% | 60,00 |
| 12.02.2024 | 10,72 | 10,88 | 10,63 | 10,80 | 0,75% | 100,00 |
| 09.02.2024 | 11,20 | 11,35 | 10,58 | 10,72 | -3,86% | - |
| 08.02.2024 | 10,62 | 11,31 | 10,46 | 11,15 | 5,34% | 200,00 |
| 07.02.2024 | 10,46 | 10,99 | 10,42 | 10,59 | 1,20% | 1.300,00 |
| 06.02.2024 | 10,67 | 10,74 | 10,42 | 10,46 | -2,01% | 393,00 |
| 05.02.2024 | 10,51 | 10,97 | 10,38 | 10,68 | 1,57% | 378,00 |
| 02.02.2024 | 10,53 | 10,68 | 10,41 | 10,51 | -0,47% | 179,00 |
| 01.02.2024 | 10,28 | 10,57 | 10,16 | 10,56 | 2,72% | 500,00 |
| 31.01.2024 | 10,77 | 10,77 | 10,17 | 10,28 | -3,93% | 1.100,00 |
| 30.01.2024 | 10,79 | 10,90 | 10,65 | 10,70 | -0,47% | - |
| 29.01.2024 | 10,52 | 10,80 | 10,52 | 10,75 | 2,53% | 195,00 |
| 26.01.2024 | 10,45 | 10,61 | 10,36 | 10,49 | 0,33% | - |
| 25.01.2024 | 10,92 | 11,01 | 10,32 | 10,45 | -3,86% | - |
| 24.01.2024 | 10,74 | 11,28 | 10,67 | 10,87 | 1,30% | 470,00 |
| 23.01.2024 | 10,52 | 10,82 | 10,50 | 10,73 | 1,61% | 150,00 |
| 22.01.2024 | 10,09 | 10,64 | 10,02 | 10,56 | 4,71% | 93,00 |
| 19.01.2024 | 9,88 | 10,09 | 9,84 | 10,09 | 2,28% | - |
| 18.01.2024 | 9,61 | 9,94 | 9,53 | 9,86 | 2,49% | - |
| 17.01.2024 | 9,80 | 9,91 | 9,62 | 9,62 | -2,43% | - |
| 16.01.2024 | 9,72 | 9,96 | 9,64 | 9,86 | 1,44% | - |
| 15.01.2024 | 9,79 | 9,79 | 9,60 | 9,72 | -0,92% | - |
| 12.01.2024 | 9,92 | 10,10 | 9,76 | 9,81 | -2,00% | - |
| 11.01.2024 | 9,95 | 10,14 | 9,79 | 10,01 | 0,00% | - |
| 10.01.2024 | 9,93 | 10,19 | 9,81 | 10,01 | 1,09% | 40,00 |
| 09.01.2024 | 10,05 | 10,05 | 9,71 | 9,90 | -0,68% | - |
| 08.01.2024 | 9,72 | 10,02 | 9,71 | 9,97 | 2,15% | - |
| 05.01.2024 | 9,80 | 9,95 | 9,75 | 9,76 | -0,41% | - |
| 04.01.2024 | 9,85 | 9,90 | 9,73 | 9,80 | -0,61% | - |
| 03.01.2024 | 9,83 | 10,08 | 9,67 | 9,86 | 0,10% | - |
| 02.01.2024 | 9,80 | 9,92 | 9,72 | 9,85 | 0,51% | 1,00 |
| 29.12.2023 | 10,13 | 10,14 | 9,21 | 9,80 | -3,45% | 450,00 |
| 28.12.2023 | 10,13 | 10,24 | 9,99 | 10,15 | 1,20% | 700,00 |
| 27.12.2023 | 10,16 | 10,19 | 9,96 | 10,03 | -1,57% | 150,00 |
| 22.12.2023 | 10,05 | 10,29 | 9,86 | 10,19 | 1,19% | 850,00 |
| 21.12.2023 | 9,80 | 10,18 | 9,61 | 10,07 | 3,49% | 744,00 |
| 20.12.2023 | 9,79 | 9,89 | 9,67 | 9,73 | -0,61% | 50,00 |
| 19.12.2023 | 9,69 | 9,84 | 9,60 | 9,79 | 1,14% | - |
| 18.12.2023 | 9,71 | 9,83 | 9,55 | 9,68 | -0,31% | - |
| 15.12.2023 | 9,31 | 9,82 | 9,31 | 9,71 | 4,32% | - |
| 14.12.2023 | 9,35 | 9,53 | 9,23 | 9,31 | -0,13% | - |
| 13.12.2023 | 9,50 | 9,50 | 9,23 | 9,32 | -1,06% | - |
| 12.12.2023 | 9,54 | 9,60 | 9,40 | 9,42 | -1,54% | 3.100,00 |
| 11.12.2023 | 9,49 | 9,62 | 9,43 | 9,57 | -0,03% | 100,00 |
| 08.12.2023 | 9,32 | 9,63 | 9,28 | 9,57 | 2,57% | 65,00 |
| 07.12.2023 | 9,27 | 9,45 | 9,08 | 9,33 | 0,89% | - |
| 06.12.2023 | 9,31 | 9,50 | 9,14 | 9,25 | -1,31% | - |
| 05.12.2023 | 9,09 | 9,45 | 9,06 | 9,37 | 2,18% | - |
| 04.12.2023 | 9,40 | 9,45 | 9,03 | 9,17 | -2,76% | 31,00 |
| 01.12.2023 | 9,31 | 9,55 | 9,17 | 9,43 | 1,62% | - |