13,780€
-2,68%
Echtzeit-Aktienkurs GEO Group (The)
Bid:
Ask:
Aktienkurse zur GEO Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,10 | 14,10 | 13,62 | 13,67 | -3,46% | 2.871,00 |
| 24.04.2024 | 13,94 | 14,16 | 13,94 | 14,16 | 0,82% | 132,00 |
| 23.04.2024 | 14,02 | 14,10 | 13,78 | 14,05 | 1,08% | 514,00 |
| 22.04.2024 | 13,81 | 14,09 | 13,81 | 13,90 | 2,93% | 330,00 |
| 19.04.2024 | 13,75 | 14,18 | 13,50 | 13,50 | -1,96% | 2.873,00 |
| 18.04.2024 | 14,05 | 14,20 | 13,77 | 13,77 | -1,43% | 3.679,00 |
| 17.04.2024 | 14,21 | 14,41 | 13,97 | 13,97 | -2,88% | 5.682,00 |
| 16.04.2024 | 14,27 | 14,44 | 14,26 | 14,39 | 0,98% | 3.679,00 |
| 15.04.2024 | 14,37 | 14,54 | 14,15 | 14,25 | -1,42% | 7.218,00 |
| 12.04.2024 | 14,60 | 14,60 | 14,45 | 14,45 | -0,55% | 1.258,00 |
| 11.04.2024 | 14,46 | 14,61 | 14,32 | 14,53 | 0,76% | 5.016,00 |
| 10.04.2024 | 14,59 | 14,83 | 14,39 | 14,42 | -1,33% | 1.977,00 |
| 09.04.2024 | 14,59 | 14,96 | 14,49 | 14,62 | -0,48% | 13.574,00 |
| 08.04.2024 | 13,81 | 14,69 | 13,78 | 14,69 | 4,37% | 5.941,00 |
| 05.04.2024 | 13,00 | 14,26 | 13,00 | 14,07 | 9,66% | 4.361,00 |
| 04.04.2024 | 13,10 | 13,20 | 12,83 | 12,83 | -1,23% | 1.863,00 |
| 03.04.2024 | 12,79 | 12,99 | 12,55 | 12,99 | 1,37% | 2.786,00 |
| 02.04.2024 | 13,00 | 13,33 | 12,64 | 12,82 | -2,10% | 6.833,00 |
| 28.03.2024 | 13,22 | 13,25 | 13,09 | 13,09 | 0,31% | 986,00 |
| 27.03.2024 | 13,52 | 13,52 | 13,03 | 13,05 | -2,76% | 3.999,00 |
| 26.03.2024 | 13,39 | 13,81 | 13,39 | 13,42 | -0,74% | 7.097,00 |
| 25.03.2024 | 13,43 | 13,59 | 13,35 | 13,52 | 0,45% | 7.020,00 |
| 22.03.2024 | 13,59 | 13,69 | 13,36 | 13,46 | -1,03% | 3.381,00 |
| 21.03.2024 | 12,76 | 13,60 | 12,70 | 13,60 | 5,75% | 8.475,00 |
| 20.03.2024 | 12,06 | 12,94 | 12,00 | 12,86 | 7,44% | 6.747,00 |
| 19.03.2024 | 11,81 | 11,97 | 11,80 | 11,97 | 0,59% | 6.515,00 |
| 18.03.2024 | 12,02 | 12,28 | 11,64 | 11,90 | -1,90% | 7.683,00 |
| 15.03.2024 | 11,79 | 12,13 | 11,61 | 12,13 | 4,57% | 6.762,00 |
| 14.03.2024 | 11,31 | 11,68 | 11,23 | 11,60 | 3,39% | 1.968,00 |
| 13.03.2024 | 10,90 | 11,41 | 10,82 | 11,22 | 3,89% | 1.364,00 |
| 12.03.2024 | 10,91 | 11,04 | 10,80 | 10,80 | -0,28% | 768,00 |
| 11.03.2024 | 10,94 | 10,94 | 10,83 | 10,83 | 0,09% | 473,00 |
| 08.03.2024 | 10,86 | 10,86 | 10,82 | 10,82 | -0,55% | 255,00 |
| 07.03.2024 | 11,01 | 11,02 | 10,86 | 10,88 | -1,36% | 12.338,00 |
| 06.03.2024 | 10,56 | 11,03 | 10,52 | 11,03 | 1,29% | 2.211,00 |
| 05.03.2024 | 10,88 | 10,89 | 10,75 | 10,89 | -1,00% | 2.496,00 |
| 04.03.2024 | 11,05 | 11,19 | 11,00 | 11,00 | -2,22% | 1.563,00 |
| 01.03.2024 | 11,43 | 11,43 | 11,19 | 11,25 | -0,18% | 3.169,00 |
| 29.02.2024 | 11,24 | 11,35 | 11,17 | 11,27 | 0,09% | 12.433,00 |
| 28.02.2024 | 11,16 | 11,48 | 11,16 | 11,26 | 0,99% | 4.857,00 |
| 27.02.2024 | 11,05 | 11,29 | 11,05 | 11,15 | 0,45% | 1.644,00 |
| 26.02.2024 | 10,81 | 11,16 | 10,80 | 11,10 | 1,09% | 3.987,00 |
| 23.02.2024 | 10,99 | 10,99 | 10,81 | 10,98 | -0,18% | 648,00 |
| 22.02.2024 | 10,93 | 11,09 | 10,93 | 11,00 | -0,99% | 5.872,00 |
| 21.02.2024 | 11,01 | 11,11 | 10,85 | 11,11 | 1,00% | 12.552,00 |
| 20.02.2024 | 11,11 | 11,25 | 10,90 | 11,00 | -2,22% | 6.644,00 |
| 19.02.2024 | 11,25 | 11,25 | 11,14 | 11,25 | -0,53% | 1.428,00 |
| 16.02.2024 | 10,95 | 11,50 | 10,83 | 11,31 | 3,38% | 7.642,00 |
| 15.02.2024 | 10,30 | 11,00 | 10,30 | 10,94 | 6,11% | 3.075,00 |
| 14.02.2024 | 10,47 | 10,64 | 10,28 | 10,31 | -2,46% | 4.992,00 |
| 13.02.2024 | 10,70 | 10,80 | 10,56 | 10,57 | -2,04% | 7.144,00 |
| 12.02.2024 | 10,63 | 10,79 | 10,63 | 10,79 | 1,12% | 910,00 |
| 09.02.2024 | 11,22 | 11,28 | 10,55 | 10,67 | -5,16% | 2.112,00 |
| 08.02.2024 | 10,75 | 11,26 | 10,69 | 11,25 | 6,13% | 8.491,00 |
| 07.02.2024 | 10,41 | 10,86 | 10,41 | 10,60 | 1,92% | 2.725,00 |
| 06.02.2024 | 10,60 | 10,60 | 10,40 | 10,40 | -1,89% | 331,00 |
| 05.02.2024 | 10,57 | 10,99 | 10,38 | 10,60 | 0,57% | 3.089,00 |
| 02.02.2024 | 10,40 | 10,54 | 10,40 | 10,54 | 0,19% | 955,00 |
| 01.02.2024 | 10,26 | 10,52 | 10,26 | 10,52 | 2,73% | 678,00 |
| 31.01.2024 | 10,71 | 10,71 | 10,24 | 10,24 | -5,71% | 3.427,00 |
| 30.01.2024 | 10,85 | 10,86 | 10,60 | 10,86 | 1,97% | 2.840,00 |
| 29.01.2024 | 10,60 | 10,69 | 10,47 | 10,65 | 0,85% | 743,00 |
| 26.01.2024 | 10,44 | 10,62 | 10,31 | 10,56 | 2,13% | 2.620,00 |
| 25.01.2024 | 10,81 | 10,90 | 10,34 | 10,34 | -5,40% | 3.633,00 |
| 24.01.2024 | 10,74 | 11,25 | 10,67 | 10,93 | 2,25% | 10.934,00 |
| 23.01.2024 | 10,50 | 10,77 | 10,49 | 10,69 | 0,66% | 4.892,00 |
| 22.01.2024 | 9,98 | 10,62 | 9,98 | 10,62 | 7,27% | 6.902,00 |
| 19.01.2024 | 9,80 | 9,90 | 9,80 | 9,90 | 2,06% | 1.467,00 |
| 18.01.2024 | 9,53 | 9,80 | 9,53 | 9,70 | -0,21% | 1.436,00 |
| 17.01.2024 | 9,92 | 9,92 | 9,72 | 9,72 | -1,47% | 686,00 |
| 16.01.2024 | 9,73 | 9,90 | 9,62 | 9,87 | 2,18% | 3.975,00 |
| 15.01.2024 | 9,60 | 9,75 | 9,60 | 9,66 | -1,83% | 5.143,00 |
| 12.01.2024 | 9,96 | 10,00 | 9,81 | 9,84 | -1,65% | 6.110,00 |
| 11.01.2024 | 10,09 | 10,15 | 9,79 | 10,00 | -0,20% | 4.894,00 |
| 10.01.2024 | 9,93 | 10,15 | 9,77 | 10,02 | 3,14% | 1.719,00 |
| 09.01.2024 | 9,97 | 9,97 | 9,72 | 9,72 | -2,80% | 2.022,00 |
| 08.01.2024 | 9,81 | 10,00 | 9,64 | 10,00 | 1,27% | 930,00 |
| 05.01.2024 | 9,74 | 9,87 | 9,73 | 9,87 | 0,87% | 1.034,00 |
| 04.01.2024 | 9,81 | 9,87 | 9,79 | 9,79 | -1,16% | 5.350,00 |
| 03.01.2024 | 9,90 | 10,11 | 9,76 | 9,90 | 1,12% | 5.195,00 |
| 02.01.2024 | 9,87 | 9,93 | 9,72 | 9,79 | -0,05% | 4.716,00 |
| 29.12.2023 | 9,60 | 9,80 | 9,21 | 9,80 | -3,97% | 10.357,00 |
| 28.12.2023 | 10,10 | 10,20 | 9,95 | 10,20 | 1,19% | 2.144,00 |
| 27.12.2023 | 10,14 | 10,14 | 9,96 | 10,08 | -0,59% | 2.703,00 |
| 22.12.2023 | 10,04 | 10,27 | 9,84 | 10,14 | 1,00% | 7.871,00 |
| 21.12.2023 | 9,67 | 10,10 | 9,64 | 10,04 | 3,67% | 6.670,00 |
| 20.12.2023 | 9,76 | 9,83 | 9,69 | 9,69 | -1,68% | 5.706,00 |
| 19.12.2023 | 9,73 | 9,85 | 9,61 | 9,85 | 0,05% | 4.555,00 |
| 18.12.2023 | 9,61 | 9,85 | 9,54 | 9,85 | 1,08% | 2.800,00 |
| 15.12.2023 | 9,63 | 9,74 | 9,59 | 9,74 | 4,34% | 719,00 |
| 14.12.2023 | 9,27 | 9,46 | 9,21 | 9,34 | 0,59% | 2.801,00 |
| 13.12.2023 | 9,24 | 9,28 | 9,24 | 9,28 | -1,69% | 2.095,00 |
| 12.12.2023 | 9,51 | 9,53 | 9,43 | 9,44 | -2,13% | 1.816,00 |
| 11.12.2023 | 9,51 | 9,65 | 9,40 | 9,65 | 0,94% | 7.665,00 |
| 08.12.2023 | 9,28 | 9,60 | 9,28 | 9,56 | 2,19% | 1.190,00 |
| 07.12.2023 | 9,27 | 9,35 | 9,08 | 9,35 | 2,19% | 2.628,00 |
| 06.12.2023 | 9,29 | 9,54 | 9,15 | 9,15 | -2,87% | 3.582,00 |
| 05.12.2023 | 9,20 | 9,42 | 9,06 | 9,42 | 2,11% | 1.384,00 |
| 04.12.2023 | 9,48 | 9,48 | 9,10 | 9,23 | -2,79% | 12.705,00 |
| 01.12.2023 | 9,38 | 9,53 | 9,17 | 9,49 | 0,96% | 3.615,00 |