18,303$
-3,41%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,81 | 18,81 | 18,01 | 18,31 | -3,35% | 1.043.208,00 |
| 08.09.2026 | 18,65 | 18,99 | 18,20 | 18,95 | 0,40% | 1.130.838,00 |
| 04.09.2026 | 18,96 | 19,25 | 18,64 | 18,87 | 0,05% | 577.675,00 |
| 03.09.2026 | 19,07 | 19,40 | 18,20 | 18,86 | 0,16% | 995.501,00 |
| 02.09.2026 | 18,67 | 19,23 | 18,53 | 18,83 | 2,00% | 782.517,00 |
| 01.09.2026 | 18,77 | 18,88 | 18,11 | 18,46 | -3,70% | 1.097.106,00 |
| 31.08.2026 | 19,44 | 19,60 | 18,74 | 19,17 | -1,84% | 1.026.452,00 |
| 28.08.2026 | 19,42 | 19,93 | 19,27 | 19,53 | 0,26% | 649.223,00 |
| 27.08.2026 | 19,01 | 19,64 | 18,83 | 19,48 | 2,15% | 762.977,00 |
| 26.08.2026 | 19,31 | 19,46 | 18,72 | 19,07 | -2,65% | 909.058,00 |
| 25.08.2026 | 19,81 | 20,12 | 19,58 | 19,59 | -0,15% | 962.780,00 |
| 24.08.2026 | 19,60 | 19,80 | 19,12 | 19,62 | 0,15% | 782.630,00 |
| 21.08.2026 | 19,77 | 20,00 | 19,22 | 19,59 | -0,15% | 1.088.525,00 |
| 20.08.2026 | 20,00 | 20,04 | 18,75 | 19,62 | -3,56% | 1.847.407,00 |
| 19.08.2026 | 20,51 | 20,84 | 19,90 | 20,35 | 0,62% | 963.521,00 |
| 18.08.2026 | 20,29 | 20,73 | 20,13 | 20,22 | -0,30% | 1.296.231,00 |
| 17.08.2026 | 21,51 | 22,39 | 20,16 | 20,28 | -5,72% | 1.415.383,00 |
| 14.08.2026 | 21,86 | 22,18 | 21,15 | 21,51 | -2,09% | 916.368,00 |
| 13.08.2026 | 21,74 | 22,29 | 21,33 | 21,97 | -0,79% | 887.878,00 |
| 12.08.2026 | 21,89 | 22,64 | 21,59 | 22,15 | 1,30% | 1.174.399,00 |
| 11.08.2026 | 22,51 | 23,00 | 21,11 | 21,86 | -4,75% | 2.306.725,00 |
| 10.08.2026 | 24,29 | 24,50 | 22,73 | 22,95 | -8,31% | 2.752.489,00 |
| 07.08.2026 | 27,64 | 27,70 | 24,57 | 25,03 | -0,36% | 2.579.095,00 |
| 06.08.2026 | 26,61 | 27,09 | 25,06 | 25,12 | -7,88% | 2.205.134,00 |
| 05.08.2026 | 28,32 | 29,90 | 27,00 | 27,27 | -0,84% | 1.744.703,00 |
| 04.08.2026 | 27,99 | 28,74 | 27,38 | 27,50 | -0,54% | 1.647.758,00 |
| 03.08.2026 | 28,35 | 28,58 | 27,48 | 27,65 | 0,25% | 1.263.852,00 |
| 31.07.2026 | 27,89 | 28,23 | 27,30 | 27,58 | -1,01% | 767.950,00 |
| 30.07.2026 | 27,67 | 28,03 | 26,66 | 27,86 | 2,31% | 1.200.574,00 |
| 29.07.2026 | 27,81 | 29,16 | 27,14 | 27,23 | -2,99% | 1.202.348,00 |
| 28.07.2026 | 27,43 | 28,67 | 26,62 | 28,07 | 2,00% | 1.317.222,00 |
| 27.07.2026 | 26,72 | 28,00 | 26,02 | 27,52 | 6,63% | 1.713.943,00 |
| 24.07.2026 | 25,62 | 26,49 | 25,23 | 25,81 | 1,59% | 975.907,00 |
| 23.07.2026 | 27,51 | 27,51 | 24,75 | 25,41 | -9,01% | 1.190.578,00 |
| 22.07.2026 | 25,95 | 28,16 | 25,26 | 27,92 | 7,26% | 1.421.298,00 |
| 21.07.2026 | 27,73 | 28,30 | 25,90 | 26,03 | -6,87% | 2.009.780,00 |
| 20.07.2026 | 28,00 | 28,57 | 27,33 | 27,95 | 0,43% | 1.345.643,00 |
| 17.07.2026 | 27,77 | 28,46 | 26,84 | 27,83 | -2,62% | 1.780.232,00 |
| 16.07.2026 | 25,79 | 28,59 | 25,52 | 28,58 | 10,09% | 2.654.743,00 |
| 15.07.2026 | 26,05 | 26,42 | 24,98 | 25,96 | 1,41% | 682.119,00 |
| 14.07.2026 | 23,69 | 25,81 | 23,69 | 25,60 | 8,75% | 1.230.493,00 |
| 13.07.2026 | 25,89 | 26,63 | 22,62 | 23,54 | -9,64% | 2.687.192,00 |
| 10.07.2026 | 26,64 | 27,14 | 26,04 | 26,05 | -2,13% | 964.244,00 |
| 09.07.2026 | 25,41 | 26,87 | 25,09 | 26,62 | 4,26% | 1.127.368,00 |
| 08.07.2026 | 26,55 | 26,55 | 24,72 | 25,53 | -4,88% | 1.791.990,00 |
| 07.07.2026 | 26,25 | 27,99 | 26,25 | 26,84 | 1,02% | 1.635.045,00 |
| 06.07.2026 | 25,96 | 27,09 | 25,58 | 26,57 | 3,87% | 1.771.271,00 |
| 02.07.2026 | 25,80 | 25,80 | 24,55 | 25,58 | -0,39% | 1.138.817,00 |
| 01.07.2026 | 24,61 | 25,99 | 24,05 | 25,68 | 6,73% | 1.793.980,00 |
| 30.06.2026 | 23,66 | 24,75 | 22,61 | 24,06 | 1,95% | 1.855.663,00 |
| 29.06.2026 | 22,63 | 24,28 | 22,40 | 23,60 | 4,42% | 2.525.226,00 |
| 26.06.2026 | 22,47 | 23,57 | 21,08 | 22,60 | -1,31% | 3.596.503,00 |
| 25.06.2026 | 18,58 | 23,00 | 18,58 | 22,90 | 25,00% | 3.879.905,00 |
| 24.06.2026 | 16,72 | 18,43 | 16,72 | 18,32 | 9,37% | 1.738.351,00 |
| 23.06.2026 | 16,83 | 17,43 | 16,69 | 16,75 | -0,89% | 988.954,00 |
| 22.06.2026 | 16,04 | 17,43 | 16,01 | 16,90 | 4,39% | 1.493.648,00 |
| 18.06.2026 | 16,84 | 16,89 | 15,99 | 16,19 | -2,23% | 1.409.003,00 |
| 17.06.2026 | 17,21 | 17,88 | 16,45 | 16,56 | -4,06% | 926.591,00 |
| 16.06.2026 | 17,49 | 18,20 | 17,05 | 17,26 | -1,15% | 1.331.455,00 |
| 15.06.2026 | 17,53 | 17,89 | 17,30 | 17,46 | 2,65% | 1.027.691,00 |
| 12.06.2026 | 16,94 | 17,83 | 16,52 | 17,01 | 0,83% | 1.121.022,00 |
| 11.06.2026 | 16,26 | 16,95 | 15,62 | 16,87 | 4,95% | 1.128.550,00 |
| 10.06.2026 | 16,47 | 17,20 | 15,84 | 16,08 | -3,22% | 1.482.138,00 |
| 09.06.2026 | 16,33 | 16,79 | 15,59 | 16,61 | 2,69% | 1.441.911,00 |
| 08.06.2026 | 16,81 | 17,29 | 15,95 | 16,18 | -1,73% | 1.389.866,00 |
| 05.06.2026 | 18,25 | 18,47 | 16,32 | 16,46 | -11,12% | 1.725.862,00 |
| 04.06.2026 | 17,61 | 19,11 | 17,61 | 18,52 | 6,74% | 1.789.888,00 |
| 03.06.2026 | 18,59 | 18,59 | 16,92 | 17,35 | -7,71% | 1.857.507,00 |
| 02.06.2026 | 18,63 | 19,23 | 18,40 | 18,80 | -0,58% | 1.239.318,00 |
| 01.06.2026 | 20,00 | 20,58 | 18,79 | 18,91 | -6,52% | 2.499.707,00 |
| 29.05.2026 | 21,37 | 21,37 | 19,90 | 20,23 | -4,53% | 1.396.117,00 |
| 28.05.2026 | 21,42 | 22,17 | 20,74 | 21,19 | -1,21% | 1.627.885,00 |
| 27.05.2026 | 20,69 | 22,39 | 20,45 | 21,45 | 3,67% | 2.775.611,00 |
| 26.05.2026 | 18,90 | 21,17 | 17,50 | 20,69 | 9,30% | 4.099.378,00 |
| 22.05.2026 | 18,09 | 19,66 | 17,92 | 18,93 | 3,95% | 1.695.798,00 |
| 21.05.2026 | 17,05 | 18,48 | 16,64 | 18,21 | 5,14% | 1.567.291,00 |
| 20.05.2026 | 17,30 | 17,53 | 16,54 | 17,32 | -0,52% | 1.336.123,00 |
| 19.05.2026 | 17,29 | 17,72 | 16,59 | 17,41 | 2,84% | 1.994.651,00 |
| 18.05.2026 | 17,39 | 18,56 | 16,92 | 16,93 | -3,04% | 1.782.528,00 |
| 15.05.2026 | 16,91 | 17,79 | 16,91 | 17,46 | 1,81% | 1.653.895,00 |
| 14.05.2026 | 18,34 | 18,34 | 16,90 | 17,15 | -6,59% | 1.657.206,00 |
| 13.05.2026 | 17,35 | 18,92 | 16,78 | 18,36 | 5,40% | 2.482.613,00 |
| 12.05.2026 | 16,66 | 17,61 | 16,27 | 17,42 | 3,14% | 1.880.595,00 |
| 11.05.2026 | 17,69 | 17,77 | 15,76 | 16,89 | -5,01% | 3.164.442,00 |
| 08.05.2026 | 16,00 | 19,00 | 15,86 | 17,78 | 15,01% | 6.213.045,00 |
| 07.05.2026 | 15,61 | 16,08 | 15,10 | 15,46 | -2,49% | 2.721.278,00 |
| 06.05.2026 | 15,19 | 16,05 | 14,95 | 15,86 | 5,14% | 1.592.729,00 |
| 05.05.2026 | 15,87 | 16,10 | 15,05 | 15,08 | -2,77% | 1.369.183,00 |
| 04.05.2026 | 14,96 | 16,49 | 14,93 | 15,51 | 4,16% | 2.243.236,00 |
| 01.05.2026 | 14,34 | 15,06 | 14,23 | 14,89 | 4,71% | 1.400.255,00 |
| 30.04.2026 | 14,14 | 14,52 | 13,45 | 14,22 | -0,21% | 1.568.193,00 |
| 29.04.2026 | 14,24 | 14,35 | 13,55 | 14,25 | -0,28% | 1.375.282,00 |
| 28.04.2026 | 14,91 | 15,21 | 14,25 | 14,29 | -4,48% | 1.281.144,00 |
| 27.04.2026 | 14,34 | 15,49 | 14,31 | 14,96 | 1,98% | 1.502.850,00 |
| 24.04.2026 | 14,75 | 15,01 | 14,25 | 14,67 | 0,34% | 1.273.554,00 |
| 23.04.2026 | 15,88 | 15,93 | 13,35 | 14,62 | -8,28% | 3.357.987,00 |
| 22.04.2026 | 16,97 | 17,88 | 15,48 | 15,94 | -4,32% | 3.484.759,00 |
| 21.04.2026 | 17,48 | 18,69 | 15,71 | 16,66 | 11,36% | 8.731.934,00 |
| 20.04.2026 | 14,04 | 15,08 | 13,95 | 14,96 | 5,28% | 1.742.294,00 |
| 17.04.2026 | 15,57 | 15,82 | 14,00 | 14,21 | -8,59% | 4.047.849,00 |