21,450$
3,67%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 13,22 | 15,55 | 13,01 | 15,55 | 20,22% | 3.685.665,00 |
| 15.04.2026 | 12,82 | 13,93 | 12,67 | 12,93 | 2,70% | 1.996.149,00 |
| 14.04.2026 | 12,20 | 12,68 | 12,08 | 12,59 | 4,66% | 1.510.416,00 |
| 13.04.2026 | 11,77 | 12,27 | 11,68 | 12,03 | 1,43% | 898.717,00 |
| 10.04.2026 | 11,52 | 11,88 | 11,41 | 11,86 | 3,40% | 1.074.413,00 |
| 09.04.2026 | 11,82 | 12,18 | 11,30 | 11,47 | -4,26% | 1.175.125,00 |
| 08.04.2026 | 12,50 | 12,99 | 11,90 | 11,98 | -0,42% | 1.112.328,00 |
| 07.04.2026 | 11,91 | 12,28 | 11,91 | 12,03 | -0,25% | 1.098.500,00 |
| 06.04.2026 | 11,58 | 12,22 | 11,51 | 12,06 | 4,87% | 1.101.589,00 |
| 02.04.2026 | 10,82 | 11,60 | 10,76 | 11,50 | 2,77% | 1.074.081,00 |
| 01.04.2026 | 12,07 | 12,27 | 11,18 | 11,19 | -5,97% | 1.117.696,00 |
| 31.03.2026 | 11,11 | 12,05 | 11,00 | 11,90 | 8,38% | 1.583.089,00 |
| 30.03.2026 | 10,53 | 11,23 | 10,53 | 10,98 | 4,87% | 1.308.690,00 |
| 27.03.2026 | 11,12 | 11,21 | 10,47 | 10,47 | -5,93% | 1.256.857,00 |
| 26.03.2026 | 11,19 | 11,59 | 11,10 | 11,13 | -1,33% | 1.253.444,00 |
| 25.03.2026 | 10,79 | 11,47 | 10,27 | 11,28 | 6,42% | 1.622.248,00 |
| 24.03.2026 | 11,21 | 11,41 | 10,56 | 10,60 | -7,34% | 1.540.612,00 |
| 23.03.2026 | 11,51 | 11,73 | 11,20 | 11,44 | 0,09% | 1.680.286,00 |
| 20.03.2026 | 10,92 | 11,63 | 10,78 | 11,43 | 4,10% | 2.308.818,00 |
| 19.03.2026 | 10,57 | 11,27 | 10,57 | 10,98 | 2,23% | 1.522.531,00 |
| 18.03.2026 | 10,50 | 10,94 | 10,50 | 10,74 | -0,56% | 1.516.444,00 |
| 17.03.2026 | 10,91 | 11,62 | 10,70 | 10,80 | 4,96% | 2.890.037,00 |
| 16.03.2026 | 9,55 | 10,49 | 9,39 | 10,29 | 6,74% | 2.246.722,00 |
| 13.03.2026 | 9,71 | 9,75 | 9,17 | 9,64 | -0,21% | 1.756.748,00 |
| 12.03.2026 | 10,75 | 10,80 | 9,63 | 9,66 | -12,82% | 2.700.380,00 |
| 11.03.2026 | 10,99 | 12,59 | 10,45 | 11,08 | -4,32% | 3.859.548,00 |
| 10.03.2026 | 12,53 | 12,80 | 11,35 | 11,58 | -4,06% | 2.875.297,00 |
| 09.03.2026 | 12,20 | 12,20 | 11,63 | 12,07 | -1,07% | 1.504.488,00 |
| 06.03.2026 | 12,23 | 12,40 | 11,97 | 12,20 | -1,53% | 930.216,00 |
| 05.03.2026 | 12,47 | 13,09 | 11,98 | 12,39 | -0,80% | 1.009.104,00 |
| 04.03.2026 | 12,34 | 12,58 | 12,11 | 12,49 | 1,79% | 857.946,00 |
| 03.03.2026 | 12,17 | 12,49 | 11,73 | 12,27 | -1,68% | 665.166,00 |
| 02.03.2026 | 12,18 | 12,81 | 12,18 | 12,48 | -1,11% | 885.624,00 |
| 27.02.2026 | 12,80 | 12,80 | 12,43 | 12,62 | -1,79% | 1.115.304,00 |
| 26.02.2026 | 12,55 | 13,00 | 12,51 | 12,85 | 4,05% | 1.008.573,00 |
| 25.02.2026 | 12,29 | 12,53 | 12,14 | 12,35 | 0,73% | 506.637,00 |
| 24.02.2026 | 12,07 | 12,32 | 11,95 | 12,26 | 0,82% | 789.528,00 |
| 23.02.2026 | 12,91 | 13,00 | 11,85 | 12,16 | -6,89% | 924.474,00 |
| 20.02.2026 | 12,65 | 13,55 | 12,65 | 13,06 | 0,77% | 807.389,00 |
| 19.02.2026 | 13,49 | 13,49 | 12,58 | 12,96 | -3,93% | 1.046.115,00 |
| 18.02.2026 | 12,49 | 13,80 | 12,38 | 13,49 | 8,79% | 1.489.629,00 |
| 17.02.2026 | 12,49 | 12,60 | 12,04 | 12,40 | -0,64% | 817.309,00 |
| 13.02.2026 | 12,05 | 12,56 | 11,94 | 12,48 | 4,70% | 963.875,00 |
| 12.02.2026 | 12,20 | 12,41 | 11,89 | 11,92 | -0,75% | 1.239.112,00 |
| 11.02.2026 | 12,63 | 12,63 | 11,87 | 12,01 | -4,46% | 799.602,00 |
| 10.02.2026 | 12,90 | 13,15 | 12,52 | 12,57 | -3,38% | 777.319,00 |
| 09.02.2026 | 13,35 | 13,42 | 12,84 | 13,01 | -2,11% | 738.178,00 |
| 06.02.2026 | 12,78 | 13,41 | 12,68 | 13,29 | 5,48% | 1.094.495,00 |
| 05.02.2026 | 13,54 | 13,65 | 12,40 | 12,60 | -7,49% | 1.030.824,00 |
| 04.02.2026 | 13,57 | 13,66 | 12,97 | 13,62 | 0,22% | 1.159.110,00 |
| 03.02.2026 | 14,25 | 14,45 | 13,26 | 13,59 | -5,69% | 1.071.082,00 |
| 02.02.2026 | 14,15 | 14,72 | 14,15 | 14,41 | 1,84% | 824.612,00 |
| 30.01.2026 | 14,54 | 14,87 | 13,99 | 14,15 | -4,13% | 1.383.310,00 |
| 29.01.2026 | 15,51 | 15,58 | 14,69 | 14,76 | -4,71% | 1.033.434,00 |
| 28.01.2026 | 15,84 | 16,02 | 15,47 | 15,49 | -1,84% | 1.176.910,00 |
| 27.01.2026 | 16,24 | 16,29 | 14,92 | 15,78 | -2,23% | 1.703.983,00 |
| 26.01.2026 | 16,22 | 16,47 | 16,10 | 16,14 | -0,37% | 674.413,00 |
| 23.01.2026 | 16,20 | 16,45 | 16,08 | 16,20 | 0,12% | 675.643,00 |
| 22.01.2026 | 16,43 | 16,80 | 16,14 | 16,18 | -0,12% | 672.434,00 |
| 21.01.2026 | 16,23 | 16,44 | 15,95 | 16,20 | -0,18% | 726.714,00 |
| 20.01.2026 | 15,98 | 16,41 | 15,75 | 16,23 | 0,43% | 794.767,00 |
| 16.01.2026 | 16,70 | 16,75 | 15,73 | 16,16 | -3,18% | 987.863,00 |
| 15.01.2026 | 16,21 | 16,81 | 15,64 | 16,69 | 3,47% | 1.071.308,00 |
| 14.01.2026 | 16,13 | 16,32 | 15,74 | 16,13 | -0,06% | 590.269,00 |
| 13.01.2026 | 16,11 | 16,28 | 15,72 | 16,14 | 0,19% | 639.867,00 |
| 12.01.2026 | 16,40 | 16,65 | 15,90 | 16,11 | -2,30% | 1.075.634,00 |
| 09.01.2026 | 17,12 | 17,30 | 16,26 | 16,49 | -0,72% | 917.855,00 |
| 08.01.2026 | 16,18 | 16,97 | 16,06 | 16,61 | 2,09% | 990.434,00 |
| 07.01.2026 | 16,56 | 16,90 | 16,17 | 16,27 | -2,69% | 1.121.221,00 |
| 06.01.2026 | 17,03 | 17,05 | 16,30 | 16,72 | -0,12% | 1.174.692,00 |
| 05.01.2026 | 17,42 | 17,86 | 16,71 | 16,74 | -3,29% | 1.140.579,00 |
| 02.01.2026 | 17,93 | 17,93 | 17,02 | 17,31 | -1,70% | 1.090.596,00 |