22,500$
0,94%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,16 | 22,58 | 21,60 | 22,50 | 0,94% | 1.087.802,00 |
| 01.10.2025 | 23,33 | 23,48 | 22,29 | 22,29 | -4,50% | 1.158.745,00 |
| 30.09.2025 | 23,01 | 23,38 | 22,64 | 23,34 | 0,39% | 1.492.931,00 |
| 29.09.2025 | 22,72 | 23,34 | 22,22 | 23,25 | 2,24% | 1.919.039,00 |
| 26.09.2025 | 22,60 | 23,57 | 22,22 | 22,74 | 0,80% | 1.357.784,00 |
| 25.09.2025 | 22,35 | 22,67 | 21,78 | 22,56 | -0,44% | 1.509.609,00 |
| 24.09.2025 | 22,47 | 23,20 | 21,94 | 22,66 | 1,48% | 1.745.132,00 |
| 23.09.2025 | 22,88 | 23,13 | 22,11 | 22,33 | -2,02% | 1.026.573,00 |
| 22.09.2025 | 22,32 | 22,93 | 21,55 | 22,79 | 1,20% | 1.469.414,00 |
| 19.09.2025 | 22,55 | 23,16 | 22,20 | 22,52 | 0,42% | 1.887.865,00 |
| 18.09.2025 | 22,14 | 22,70 | 21,77 | 22,43 | 2,30% | 1.488.078,00 |
| 17.09.2025 | 22,18 | 22,54 | 21,43 | 21,92 | -1,62% | 1.234.182,00 |
| 16.09.2025 | 22,65 | 22,73 | 22,16 | 22,28 | -1,11% | 1.216.040,00 |
| 15.09.2025 | 23,80 | 24,18 | 22,12 | 22,53 | -1,31% | 2.139.823,00 |
| 12.09.2025 | 23,23 | 23,43 | 22,81 | 22,83 | -2,89% | 1.088.607,00 |
| 11.09.2025 | 22,72 | 23,54 | 22,46 | 23,51 | 3,71% | 1.185.778,00 |
| 10.09.2025 | 22,99 | 23,07 | 22,40 | 22,67 | -1,43% | 1.330.069,00 |
| 09.09.2025 | 22,89 | 23,31 | 22,64 | 23,00 | 1,10% | 1.675.256,00 |
| 08.09.2025 | 24,10 | 24,10 | 22,57 | 22,75 | -5,25% | 1.968.431,00 |
| 05.09.2025 | 23,35 | 24,05 | 22,65 | 24,01 | 3,05% | 2.022.920,00 |
| 04.09.2025 | 24,56 | 24,66 | 23,27 | 23,30 | -4,80% | 1.848.378,00 |
| 03.09.2025 | 25,84 | 25,87 | 24,28 | 24,48 | -5,28% | 989.934,00 |
| 02.09.2025 | 25,86 | 26,08 | 25,40 | 25,84 | -1,00% | 1.000.915,00 |
| 29.08.2025 | 26,40 | 26,55 | 25,99 | 26,10 | -1,10% | 1.118.005,00 |
| 28.08.2025 | 26,42 | 27,05 | 26,38 | 26,39 | 0,53% | 1.185.444,00 |
| 27.08.2025 | 26,20 | 26,51 | 25,93 | 26,25 | 0,00% | 570.579,00 |
| 26.08.2025 | 26,19 | 26,57 | 25,84 | 26,25 | 0,34% | 732.169,00 |
| 25.08.2025 | 26,50 | 26,66 | 26,04 | 26,16 | -1,99% | 702.039,00 |
| 22.08.2025 | 27,14 | 27,79 | 26,66 | 26,69 | -1,66% | 1.754.244,00 |
| 21.08.2025 | 27,21 | 27,40 | 26,25 | 27,14 | -1,31% | 1.533.780,00 |
| 20.08.2025 | 27,66 | 27,89 | 26,88 | 27,50 | -1,01% | 1.909.021,00 |
| 19.08.2025 | 29,52 | 29,52 | 27,75 | 27,78 | -5,54% | 1.192.089,00 |
| 18.08.2025 | 28,26 | 29,42 | 28,12 | 29,41 | 3,19% | 941.869,00 |
| 15.08.2025 | 29,54 | 29,90 | 28,33 | 28,50 | -2,90% | 1.202.960,00 |
| 14.08.2025 | 30,02 | 30,26 | 29,26 | 29,35 | -3,26% | 932.031,00 |
| 13.08.2025 | 30,48 | 31,21 | 29,67 | 30,34 | 0,00% | 1.375.957,00 |
| 12.08.2025 | 31,67 | 31,96 | 30,20 | 30,34 | -4,17% | 1.559.555,00 |
| 11.08.2025 | 32,88 | 35,18 | 31,40 | 31,66 | -4,00% | 2.014.811,00 |
| 08.08.2025 | 36,72 | 37,06 | 32,67 | 32,98 | -10,60% | 2.428.914,00 |
| 07.08.2025 | 39,00 | 43,08 | 35,83 | 36,89 | 20,28% | 4.220.605,00 |
| 06.08.2025 | 30,58 | 31,59 | 30,04 | 30,67 | 0,76% | 1.756.579,00 |
| 05.08.2025 | 31,11 | 31,50 | 29,78 | 30,44 | -1,71% | 1.144.181,00 |
| 04.08.2025 | 29,25 | 30,98 | 29,24 | 30,97 | 6,57% | 1.084.192,00 |
| 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 |