28,880$
-6,36%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 30,13 | 30,13 | 28,52 | 29,06 | -5,77% | 2.078.773,00 |
| 31.07.2025 | 31,94 | 31,98 | 30,40 | 30,84 | -2,77% | 1.234.704,00 |
| 30.07.2025 | 31,62 | 31,83 | 30,95 | 31,72 | 0,95% | 938.201,00 |
| 29.07.2025 | 33,11 | 33,41 | 31,34 | 31,42 | -4,70% | 1.150.149,00 |
| 28.07.2025 | 33,05 | 33,55 | 32,00 | 32,97 | 0,06% | 1.215.495,00 |
| 25.07.2025 | 33,15 | 33,58 | 32,39 | 32,95 | -0,78% | 749.369,00 |
| 24.07.2025 | 34,15 | 34,25 | 32,40 | 33,21 | -3,01% | 751.332,00 |
| 23.07.2025 | 34,48 | 34,60 | 32,58 | 34,24 | 0,12% | 1.109.689,00 |
| 22.07.2025 | 34,87 | 35,51 | 33,12 | 34,20 | -0,38% | 1.207.645,00 |
| 21.07.2025 | 32,60 | 34,42 | 32,30 | 34,33 | 5,86% | 1.115.981,00 |
| 18.07.2025 | 33,80 | 33,94 | 32,18 | 32,43 | -3,17% | 851.056,00 |
| 17.07.2025 | 32,89 | 34,26 | 32,71 | 33,49 | 2,07% | 788.290,00 |
| 16.07.2025 | 33,02 | 33,04 | 32,15 | 32,81 | 0,18% | 631.743,00 |
| 15.07.2025 | 34,06 | 34,18 | 32,53 | 32,75 | -3,39% | 749.166,00 |
| 14.07.2025 | 33,82 | 34,50 | 33,34 | 33,90 | 0,80% | 648.097,00 |
| 11.07.2025 | 35,48 | 35,95 | 33,56 | 33,63 | -5,11% | 800.457,00 |
| 10.07.2025 | 36,38 | 36,64 | 35,37 | 35,44 | -2,98% | 1.261.519,00 |
| 09.07.2025 | 37,61 | 38,23 | 36,50 | 36,53 | -2,25% | 1.020.954,00 |
| 08.07.2025 | 36,75 | 37,58 | 36,71 | 37,37 | 1,80% | 804.281,00 |
| 07.07.2025 | 35,23 | 37,15 | 35,23 | 36,71 | 2,60% | 1.237.423,00 |
| 03.07.2025 | 35,49 | 36,32 | 35,46 | 35,78 | 2,05% | 505.949,00 |
| 02.07.2025 | 34,23 | 35,42 | 33,61 | 35,06 | 2,19% | 876.182,00 |
| 01.07.2025 | 33,43 | 35,25 | 33,34 | 34,31 | 2,57% | 961.032,00 |
| 30.06.2025 | 34,51 | 34,64 | 32,85 | 33,45 | -2,90% | 1.241.369,00 |
| 27.06.2025 | 34,05 | 34,72 | 33,48 | 34,45 | 1,59% | 1.452.292,00 |
| 26.06.2025 | 35,55 | 36,15 | 33,13 | 33,91 | -5,12% | 2.166.678,00 |
| 25.06.2025 | 36,11 | 36,79 | 34,56 | 35,74 | -1,00% | 1.299.915,00 |
| 24.06.2025 | 37,19 | 37,28 | 35,63 | 36,10 | -2,25% | 1.182.942,00 |
| 23.06.2025 | 36,00 | 37,33 | 34,68 | 36,93 | 1,34% | 2.162.653,00 |
| 20.06.2025 | 37,81 | 41,26 | 36,32 | 36,44 | -1,59% | 4.013.333,00 |
| 18.06.2025 | 35,88 | 37,11 | 35,23 | 37,03 | 2,76% | 1.721.855,00 |
| 17.06.2025 | 34,97 | 36,42 | 34,50 | 36,04 | 1,79% | 1.207.714,00 |
| 16.06.2025 | 34,30 | 35,87 | 33,89 | 35,40 | 4,46% | 1.513.661,00 |
| 13.06.2025 | 32,05 | 34,33 | 31,75 | 33,89 | 4,83% | 1.710.493,00 |
| 12.06.2025 | 32,67 | 33,14 | 32,22 | 32,33 | -1,01% | 895.170,00 |
| 11.06.2025 | 32,97 | 33,16 | 32,39 | 32,66 | 0,15% | 1.176.880,00 |
| 10.06.2025 | 31,50 | 32,64 | 30,98 | 32,61 | 4,09% | 1.201.909,00 |
| 09.06.2025 | 33,03 | 33,52 | 29,46 | 31,33 | -4,89% | 3.698.358,00 |
| 06.06.2025 | 32,63 | 32,97 | 31,90 | 32,94 | 3,07% | 1.016.598,00 |
| 05.06.2025 | 32,53 | 32,83 | 31,62 | 31,96 | -1,75% | 768.377,00 |
| 04.06.2025 | 32,73 | 33,05 | 32,01 | 32,53 | 0,28% | 824.719,00 |
| 03.06.2025 | 32,34 | 32,97 | 31,34 | 32,44 | 0,19% | 1.608.115,00 |
| 02.06.2025 | 29,50 | 32,45 | 29,39 | 32,38 | 11,16% | 2.631.240,00 |
| 30.05.2025 | 28,42 | 29,32 | 28,25 | 29,13 | -1,09% | 1.299.121,00 |
| 29.05.2025 | 28,95 | 29,93 | 28,66 | 29,45 | 1,87% | 1.108.848,00 |
| 28.05.2025 | 28,52 | 29,49 | 28,22 | 28,91 | 1,72% | 1.106.061,00 |
| 27.05.2025 | 26,87 | 28,48 | 26,87 | 28,42 | 6,24% | 1.220.235,00 |
| 23.05.2025 | 26,41 | 27,87 | 26,34 | 26,75 | 0,30% | 1.318.635,00 |
| 22.05.2025 | 26,04 | 26,79 | 25,65 | 26,67 | 1,91% | 954.339,00 |
| 21.05.2025 | 26,34 | 26,68 | 25,67 | 26,17 | -1,51% | 1.132.638,00 |
| 20.05.2025 | 26,50 | 26,75 | 26,16 | 26,57 | 0,34% | 696.218,00 |
| 19.05.2025 | 25,51 | 26,62 | 25,37 | 26,48 | 1,85% | 903.590,00 |
| 16.05.2025 | 26,02 | 26,49 | 25,60 | 26,00 | -0,19% | 1.192.325,00 |
| 15.05.2025 | 25,00 | 26,31 | 24,85 | 26,05 | 3,29% | 1.386.022,00 |
| 14.05.2025 | 26,50 | 26,90 | 25,15 | 25,22 | -4,65% | 2.108.347,00 |
| 13.05.2025 | 26,05 | 26,74 | 25,73 | 26,45 | 1,57% | 1.633.351,00 |
| 12.05.2025 | 25,70 | 26,40 | 25,00 | 26,04 | 4,20% | 2.124.890,00 |
| 09.05.2025 | 24,60 | 25,35 | 23,61 | 24,99 | 3,22% | 3.545.394,00 |
| 08.05.2025 | 18,70 | 24,36 | 18,70 | 24,21 | 42,58% | 8.124.656,00 |
| 07.05.2025 | 17,04 | 17,30 | 16,85 | 16,98 | 0,35% | 1.457.655,00 |
| 06.05.2025 | 16,60 | 17,12 | 16,42 | 16,92 | 0,83% | 1.397.167,00 |
| 05.05.2025 | 17,58 | 17,68 | 16,74 | 16,78 | -5,84% | 1.781.335,00 |
| 02.05.2025 | 18,50 | 18,71 | 17,75 | 17,82 | -2,99% | 973.166,00 |
| 01.05.2025 | 18,38 | 18,49 | 17,90 | 18,37 | 0,93% | 842.122,00 |
| 30.04.2025 | 17,58 | 18,24 | 17,07 | 18,20 | 0,55% | 1.314.339,00 |
| 29.04.2025 | 18,26 | 18,61 | 17,70 | 18,10 | 0,00% | 1.207.178,00 |
| 28.04.2025 | 19,94 | 19,95 | 16,25 | 18,10 | -9,00% | 5.666.278,00 |
| 25.04.2025 | 19,75 | 20,22 | 19,03 | 19,89 | 1,27% | 2.217.249,00 |
| 24.04.2025 | 18,72 | 19,98 | 18,50 | 19,64 | 4,97% | 2.150.123,00 |
| 23.04.2025 | 18,80 | 19,39 | 18,62 | 18,71 | 1,41% | 1.046.544,00 |
| 22.04.2025 | 19,03 | 19,60 | 18,37 | 18,45 | -1,76% | 1.546.736,00 |
| 21.04.2025 | 19,00 | 19,14 | 18,36 | 18,78 | -1,11% | 1.109.575,00 |
| 17.04.2025 | 19,16 | 19,33 | 18,72 | 18,99 | 0,16% | 1.205.630,00 |
| 16.04.2025 | 18,96 | 19,85 | 18,82 | 18,96 | -0,21% | 1.415.140,00 |
| 15.04.2025 | 18,89 | 19,69 | 18,60 | 19,00 | 0,32% | 1.272.438,00 |
| 14.04.2025 | 19,57 | 19,78 | 18,60 | 18,94 | -0,58% | 1.643.714,00 |
| 11.04.2025 | 17,88 | 19,25 | 17,75 | 19,05 | 6,37% | 2.175.883,00 |
| 10.04.2025 | 17,21 | 18,20 | 17,11 | 17,91 | 1,88% | 1.100.206,00 |
| 09.04.2025 | 16,73 | 18,24 | 16,04 | 17,58 | 4,64% | 1.668.846,00 |
| 08.04.2025 | 17,60 | 18,02 | 16,49 | 16,80 | 0,00% | 1.224.263,00 |
| 07.04.2025 | 16,31 | 18,12 | 15,85 | 16,80 | -1,12% | 1.692.833,00 |
| 04.04.2025 | 17,51 | 17,80 | 16,35 | 16,99 | -6,49% | 1.820.655,00 |
| 03.04.2025 | 17,85 | 18,44 | 17,63 | 18,17 | -2,29% | 1.075.606,00 |
| 02.04.2025 | 18,29 | 18,94 | 18,21 | 18,60 | 0,35% | 1.030.128,00 |
| 01.04.2025 | 18,74 | 18,95 | 17,94 | 18,53 | -1,28% | 1.295.690,00 |
| 31.03.2025 | 18,32 | 19,17 | 18,32 | 18,77 | -0,26% | 1.863.409,00 |
| 28.03.2025 | 18,74 | 18,99 | 18,43 | 18,82 | -0,05% | 1.439.343,00 |
| 27.03.2025 | 18,21 | 18,97 | 18,06 | 18,83 | 3,52% | 1.652.409,00 |
| 26.03.2025 | 18,25 | 18,60 | 17,88 | 18,19 | -0,27% | 1.411.659,00 |
| 25.03.2025 | 17,89 | 18,50 | 17,83 | 18,24 | 1,39% | 1.612.168,00 |
| 24.03.2025 | 17,40 | 18,34 | 17,24 | 17,99 | 5,27% | 2.279.555,00 |
| 21.03.2025 | 16,35 | 17,33 | 16,22 | 17,09 | 3,45% | 1.826.202,00 |
| 20.03.2025 | 16,57 | 16,87 | 16,05 | 16,52 | -1,61% | 1.520.247,00 |
| 19.03.2025 | 16,01 | 16,92 | 15,86 | 16,79 | 5,40% | 1.734.605,00 |
| 18.03.2025 | 15,67 | 16,66 | 15,51 | 15,93 | -0,31% | 2.090.207,00 |
| 17.03.2025 | 15,00 | 16,23 | 14,61 | 15,98 | 7,61% | 2.928.487,00 |
| 14.03.2025 | 14,97 | 15,10 | 14,49 | 14,85 | -0,07% | 2.584.832,00 |
| 13.03.2025 | 13,92 | 14,88 | 13,42 | 14,86 | 6,29% | 4.346.295,00 |
| 12.03.2025 | 12,25 | 14,14 | 12,09 | 13,98 | 43,09% | 11.120.596,00 |
| 11.03.2025 | 9,90 | 9,98 | 9,21 | 9,77 | -0,61% | 2.320.546,00 |