18,170$
-2,29%
Echtzeit-Aktienkurs Groupon
Bid:
Ask:
Aktienkurse zur Groupon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 10,28 | 10,37 | 9,52 | 9,83 | -6,74% | 1.092.483,00 |
| 07.03.2025 | 10,33 | 10,68 | 10,12 | 10,54 | 1,98% | 877.592,00 |
| 06.03.2025 | 10,44 | 10,84 | 10,16 | 10,34 | -3,00% | 623.571,00 |
| 05.03.2025 | 10,35 | 10,66 | 10,02 | 10,66 | 3,85% | 930.976,00 |
| 04.03.2025 | 10,20 | 10,52 | 9,60 | 10,26 | -1,63% | 905.252,00 |
| 03.03.2025 | 11,30 | 11,33 | 10,37 | 10,43 | -6,21% | 802.342,00 |
| 28.02.2025 | 10,80 | 11,14 | 10,60 | 11,12 | 1,00% | 1.287.160,00 |
| 27.02.2025 | 11,68 | 11,68 | 10,91 | 11,01 | -5,57% | 916.522,00 |
| 26.02.2025 | 11,85 | 11,99 | 11,55 | 11,66 | -1,19% | 664.168,00 |
| 25.02.2025 | 11,83 | 11,94 | 11,52 | 11,80 | -1,01% | 934.143,00 |
| 24.02.2025 | 12,39 | 12,39 | 11,60 | 11,92 | -3,72% | 891.022,00 |
| 21.02.2025 | 13,13 | 13,13 | 12,36 | 12,38 | -4,62% | 935.944,00 |
| 20.02.2025 | 13,53 | 13,56 | 12,76 | 12,98 | -4,56% | 1.026.273,00 |
| 19.02.2025 | 13,19 | 13,82 | 13,19 | 13,60 | 1,27% | 1.151.711,00 |
| 18.02.2025 | 12,95 | 13,60 | 12,94 | 13,43 | 4,68% | 1.215.991,00 |
| 14.02.2025 | 12,82 | 12,89 | 12,45 | 12,83 | 0,79% | 849.390,00 |
| 13.02.2025 | 11,94 | 12,78 | 11,69 | 12,73 | 6,80% | 1.288.574,00 |
| 12.02.2025 | 11,61 | 11,99 | 11,30 | 11,92 | 1,62% | 719.081,00 |
| 11.02.2025 | 11,65 | 11,87 | 11,59 | 11,73 | -0,26% | 533.108,00 |
| 10.02.2025 | 11,91 | 11,93 | 11,44 | 11,76 | 0,09% | 569.378,00 |
| 07.02.2025 | 11,75 | 11,95 | 11,57 | 11,75 | 0,00% | 603.503,00 |
| 06.02.2025 | 11,69 | 11,96 | 11,25 | 11,75 | 1,38% | 578.078,00 |
| 05.02.2025 | 11,31 | 11,83 | 11,24 | 11,59 | 2,39% | 985.951,00 |
| 04.02.2025 | 10,31 | 11,58 | 10,31 | 11,32 | 8,53% | 1.510.749,00 |
| 03.02.2025 | 10,14 | 10,58 | 10,08 | 10,43 | -0,38% | 619.040,00 |
| 31.01.2025 | 10,57 | 10,71 | 10,37 | 10,47 | -0,29% | 697.759,00 |
| 30.01.2025 | 10,61 | 10,77 | 10,47 | 10,50 | -0,57% | 477.313,00 |
| 29.01.2025 | 10,65 | 10,93 | 10,54 | 10,56 | -0,66% | 558.975,00 |
| 28.01.2025 | 10,52 | 10,85 | 10,27 | 10,63 | 1,24% | 518.558,00 |
| 27.01.2025 | 10,53 | 10,63 | 10,30 | 10,50 | -1,04% | 639.525,00 |
| 24.01.2025 | 10,55 | 10,68 | 10,34 | 10,61 | 0,47% | 521.748,00 |
| 23.01.2025 | 10,15 | 10,60 | 10,15 | 10,56 | 2,03% | 789.124,00 |
| 22.01.2025 | 10,84 | 10,85 | 10,29 | 10,35 | -4,08% | 875.313,00 |
| 21.01.2025 | 10,75 | 10,89 | 10,55 | 10,79 | 1,31% | 790.437,00 |
| 17.01.2025 | 11,19 | 11,26 | 10,53 | 10,65 | -2,65% | 840.745,00 |
| 16.01.2025 | 10,92 | 11,17 | 10,54 | 10,94 | 0,74% | 773.232,00 |
| 15.01.2025 | 11,47 | 11,47 | 10,66 | 10,86 | -1,00% | 1.221.865,00 |
| 14.01.2025 | 11,76 | 11,93 | 10,95 | 10,97 | -4,69% | 961.740,00 |
| 13.01.2025 | 11,82 | 11,99 | 11,40 | 11,51 | -5,35% | 1.005.742,00 |
| 10.01.2025 | 12,00 | 12,34 | 11,66 | 12,16 | -0,49% | 1.028.066,00 |
| 08.01.2025 | 12,46 | 12,74 | 12,14 | 12,22 | -3,70% | 1.132.609,00 |
| 07.01.2025 | 12,43 | 12,75 | 12,09 | 12,69 | 3,25% | 1.228.981,00 |
| 06.01.2025 | 12,31 | 12,53 | 11,98 | 12,29 | 1,91% | 689.463,00 |
| 03.01.2025 | 12,07 | 12,31 | 11,81 | 12,06 | 0,50% | 554.658,00 |
| 02.01.2025 | 12,19 | 12,42 | 11,77 | 12,00 | -1,23% | 713.253,00 |
| 31.12.2024 | 12,21 | 12,33 | 11,90 | 12,15 | 0,58% | 953.637,00 |
| 30.12.2024 | 11,65 | 12,36 | 11,45 | 12,08 | 1,26% | 1.141.319,00 |
| 27.12.2024 | 12,00 | 12,12 | 11,53 | 11,93 | -0,67% | 865.247,00 |
| 26.12.2024 | 11,88 | 12,08 | 11,43 | 12,01 | -0,74% | 1.168.310,00 |
| 24.12.2024 | 11,43 | 12,10 | 11,36 | 12,10 | 7,56% | 802.617,00 |
| 23.12.2024 | 10,36 | 11,29 | 10,17 | 11,25 | 8,17% | 1.120.432,00 |
| 20.12.2024 | 10,16 | 10,92 | 10,02 | 10,40 | 0,58% | 2.198.073,00 |
| 19.12.2024 | 11,01 | 11,09 | 10,33 | 10,34 | -4,44% | 975.015,00 |
| 18.12.2024 | 11,59 | 11,74 | 10,66 | 10,82 | -5,75% | 1.072.802,00 |
| 17.12.2024 | 11,23 | 11,73 | 11,23 | 11,48 | 1,41% | 858.884,00 |
| 16.12.2024 | 11,52 | 11,74 | 11,27 | 11,32 | -1,39% | 894.378,00 |
| 13.12.2024 | 11,96 | 12,06 | 11,20 | 11,48 | -3,12% | 1.476.713,00 |
| 12.12.2024 | 12,29 | 12,69 | 11,83 | 11,85 | -5,28% | 1.368.277,00 |
| 11.12.2024 | 12,71 | 13,19 | 12,42 | 12,51 | 0,32% | 1.401.653,00 |
| 10.12.2024 | 12,48 | 12,65 | 11,26 | 12,47 | 1,30% | 2.571.230,00 |
| 09.12.2024 | 13,10 | 13,10 | 12,06 | 12,31 | -4,94% | 1.866.061,00 |
| 06.12.2024 | 11,82 | 13,10 | 11,60 | 12,95 | 11,54% | 2.995.841,00 |
| 05.12.2024 | 11,25 | 12,08 | 11,10 | 11,61 | 3,02% | 2.557.389,00 |
| 04.12.2024 | 9,52 | 11,38 | 9,45 | 11,27 | 18,51% | 3.875.560,00 |
| 03.12.2024 | 9,54 | 9,59 | 9,22 | 9,51 | -0,42% | 591.950,00 |
| 02.12.2024 | 9,33 | 9,58 | 9,06 | 9,55 | 1,81% | 728.433,00 |
| 29.11.2024 | 9,39 | 9,54 | 9,31 | 9,38 | 0,21% | 401.479,00 |
| 27.11.2024 | 9,24 | 9,43 | 9,11 | 9,36 | 2,41% | 667.201,00 |
| 26.11.2024 | 9,26 | 9,47 | 9,01 | 9,14 | -4,09% | 1.365.903,00 |
| 25.11.2024 | 9,53 | 9,92 | 9,44 | 9,53 | 2,25% | 1.566.299,00 |
| 22.11.2024 | 9,20 | 9,66 | 9,16 | 9,32 | 1,53% | 1.811.413,00 |
| 21.11.2024 | 8,50 | 9,38 | 8,42 | 9,18 | 8,00% | 260.519,00 |
| 20.11.2024 | 8,82 | 8,92 | 8,35 | 8,50 | -4,28% | 1.239.000,00 |
| 19.11.2024 | 8,70 | 9,09 | 8,47 | 8,88 | 1,83% | 1.249.241,00 |
| 18.11.2024 | 8,02 | 8,80 | 7,86 | 8,72 | 7,39% | 1.990.579,00 |
| 15.11.2024 | 8,29 | 8,36 | 7,88 | 8,12 | -2,23% | 1.853.059,00 |
| 14.11.2024 | 8,29 | 8,80 | 8,12 | 8,31 | 0,54% | 2.254.525,00 |
| 13.11.2024 | 8,75 | 8,91 | 7,75 | 8,26 | -27,03% | 8.065.112,00 |
| 12.11.2024 | 11,49 | 11,83 | 11,17 | 11,32 | -3,82% | 3.298.863,00 |
| 11.11.2024 | 11,10 | 11,80 | 11,02 | 11,77 | 7,39% | 1.810.653,00 |
| 08.11.2024 | 10,85 | 11,10 | 10,56 | 10,96 | 0,60% | 1.073.879,00 |
| 07.11.2024 | 10,75 | 11,17 | 10,51 | 10,90 | 1,63% | 842.134,00 |