13,863€
0,42%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 13,82 | 13,82 | 13,67 | 13,81 | 0,02% | - |
| 17.12.2025 | 13,40 | 13,81 | 13,40 | 13,81 | 2,98% | - |
| 16.12.2025 | 13,07 | 13,41 | 13,07 | 13,41 | 1,86% | - |
| 15.12.2025 | 13,61 | 13,61 | 13,16 | 13,16 | -4,01% | - |
| 12.12.2025 | 14,14 | 14,14 | 13,71 | 13,71 | -3,55% | - |
| 11.12.2025 | 14,25 | 14,25 | 14,22 | 14,22 | -4,15% | - |
| 10.12.2025 | 14,15 | 14,83 | 14,15 | 14,83 | 3,92% | - |
| 09.12.2025 | 14,04 | 14,27 | 14,04 | 14,27 | 0,81% | - |
| 08.12.2025 | 15,06 | 15,06 | 14,16 | 14,16 | -7,12% | - |
| 05.12.2025 | 15,72 | 15,72 | 15,24 | 15,24 | 0,16% | - |
| 04.12.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -1,39% | - |
| 03.12.2025 | 15,05 | 15,43 | 15,05 | 15,43 | 2,39% | - |
| 02.12.2025 | 14,50 | 15,07 | 14,50 | 15,07 | 2,45% | - |
| 01.12.2025 | 14,40 | 14,71 | 14,40 | 14,71 | 1,38% | - |
| 28.11.2025 | 14,49 | 14,51 | 14,49 | 14,51 | 0,62% | - |
| 27.11.2025 | 14,46 | 14,46 | 14,42 | 14,42 | -1,03% | - |
| 26.11.2025 | 14,11 | 14,57 | 14,11 | 14,57 | 2,32% | - |
| 25.11.2025 | 13,78 | 14,24 | 13,78 | 14,24 | 0,99% | - |
| 24.11.2025 | 14,02 | 14,10 | 14,02 | 14,10 | 0,97% | - |
| 21.11.2025 | 13,41 | 13,97 | 13,41 | 13,97 | 3,44% | - |
| 20.11.2025 | 13,82 | 13,82 | 13,50 | 13,50 | -2,03% | - |
| 19.11.2025 | 14,43 | 14,43 | 13,78 | 13,78 | -5,81% | - |
| 18.11.2025 | 14,46 | 14,63 | 14,46 | 14,63 | -0,51% | - |
| 17.11.2025 | 15,80 | 15,80 | 14,71 | 14,71 | -7,19% | - |
| 14.11.2025 | 15,72 | 16,09 | 15,72 | 15,85 | -0,78% | 1.448,00 |
| 13.11.2025 | 16,24 | 16,24 | 15,97 | 15,97 | -2,17% | - |
| 12.11.2025 | 15,88 | 16,34 | 15,88 | 16,33 | 3,32% | - |
| 11.11.2025 | 16,17 | 16,17 | 15,80 | 15,80 | -2,26% | - |
| 10.11.2025 | 15,38 | 16,17 | 15,38 | 16,17 | 5,24% | - |
| 07.11.2025 | 16,34 | 16,34 | 15,36 | 15,36 | -6,71% | - |
| 06.11.2025 | 17,57 | 17,57 | 16,47 | 16,47 | -0,12% | - |
| 05.11.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -10,26% | - |
| 04.11.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -0,24% | - |
| 03.11.2025 | 17,24 | 18,42 | 17,24 | 18,42 | 5,74% | - |
| 31.10.2025 | 16,86 | 17,42 | 16,86 | 17,42 | 3,05% | - |
| 30.10.2025 | 17,38 | 17,59 | 16,90 | 16,90 | -2,73% | 125,00 |
| 29.10.2025 | 17,10 | 17,38 | 17,10 | 17,38 | 1,58% | - |
| 28.10.2025 | 17,76 | 17,76 | 17,11 | 17,11 | -4,17% | - |
| 27.10.2025 | 17,97 | 17,97 | 17,85 | 17,85 | -1,54% | - |
| 24.10.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -0,77% | - |
| 23.10.2025 | 18,22 | 18,27 | 18,22 | 18,27 | -0,92% | - |
| 22.10.2025 | 18,11 | 18,44 | 18,10 | 18,44 | 1,79% | 100,00 |
| 21.10.2025 | 18,04 | 18,12 | 18,04 | 18,12 | -2,45% | - |
| 20.10.2025 | 17,23 | 18,57 | 17,23 | 18,57 | 7,43% | - |
| 17.10.2025 | 17,24 | 17,29 | 17,24 | 17,29 | -0,97% | - |
| 16.10.2025 | 17,67 | 17,75 | 17,46 | 17,46 | -2,02% | 200,00 |
| 15.10.2025 | 18,28 | 18,28 | 17,82 | 17,82 | -3,39% | - |
| 14.10.2025 | 18,41 | 18,44 | 18,41 | 18,44 | 1,57% | 83,00 |
| 13.10.2025 | 16,72 | 18,16 | 16,72 | 18,16 | 4,40% | 180,00 |
| 10.10.2025 | 18,51 | 18,78 | 17,39 | 17,39 | -6,43% | - |
| 09.10.2025 | 18,80 | 18,80 | 18,59 | 18,59 | -2,57% | - |
| 08.10.2025 | 19,33 | 19,33 | 19,08 | 19,08 | -1,14% | - |
| 07.10.2025 | 19,04 | 19,30 | 19,04 | 19,30 | -0,87% | - |
| 06.10.2025 | 19,39 | 19,47 | 19,39 | 19,47 | -0,89% | - |
| 03.10.2025 | 18,81 | 19,64 | 18,81 | 19,64 | 3,64% | - |
| 02.10.2025 | 18,77 | 18,95 | 18,77 | 18,95 | -0,52% | - |
| 01.10.2025 | 19,56 | 19,56 | 19,05 | 19,05 | -2,71% | - |
| 30.09.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 0,93% | - |
| 29.09.2025 | 19,23 | 19,40 | 19,23 | 19,40 | -0,05% | - |
| 26.09.2025 | 19,12 | 19,41 | 19,12 | 19,41 | 0,91% | - |
| 25.09.2025 | 19,11 | 19,24 | 19,11 | 19,24 | 2,64% | - |
| 24.09.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,29% | - |
| 23.09.2025 | 19,11 | 19,11 | 18,69 | 18,69 | -2,56% | - |
| 22.09.2025 | 18,95 | 19,18 | 18,95 | 19,18 | 0,50% | - |
| 19.09.2025 | 18,83 | 19,08 | 18,83 | 19,08 | 1,44% | - |
| 18.09.2025 | 18,43 | 18,81 | 18,43 | 18,81 | 1,21% | - |
| 17.09.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -1,04% | - |
| 16.09.2025 | 18,94 | 18,94 | 18,78 | 18,78 | -1,05% | 5,00 |
| 15.09.2025 | 19,28 | 19,28 | 18,98 | 18,98 | -3,14% | - |
| 12.09.2025 | 19,41 | 19,60 | 19,41 | 19,60 | 0,60% | - |
| 11.09.2025 | 19,39 | 19,62 | 19,14 | 19,48 | 0,32% | - |
| 10.09.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,32% | - |
| 09.09.2025 | 19,33 | 19,39 | 19,12 | 19,35 | -0,50% | - |
| 08.09.2025 | 20,49 | 20,56 | 19,26 | 19,45 | -1,59% | - |
| 05.09.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -1,76% | - |
| 04.09.2025 | 20,77 | 20,77 | 20,12 | 20,12 | -3,73% | - |
| 03.09.2025 | 21,89 | 21,89 | 20,90 | 20,90 | -5,26% | - |
| 02.09.2025 | 22,05 | 22,06 | 22,05 | 22,06 | 0,14% | - |
| 01.09.2025 | 22,01 | 22,03 | 22,01 | 22,03 | -1,65% | - |
| 29.08.2025 | 22,34 | 22,40 | 22,34 | 22,40 | -1,10% | - |
| 28.08.2025 | 22,35 | 22,65 | 22,35 | 22,65 | 0,89% | - |
| 27.08.2025 | 22,36 | 22,45 | 22,36 | 22,45 | 0,36% | - |
| 26.08.2025 | 22,23 | 22,37 | 22,23 | 22,37 | -0,22% | - |
| 25.08.2025 | 22,55 | 22,55 | 22,42 | 22,42 | -1,97% | - |
| 22.08.2025 | 23,17 | 23,17 | 22,87 | 22,87 | -1,42% | - |
| 21.08.2025 | 23,36 | 23,36 | 23,20 | 23,20 | -1,23% | - |
| 20.08.2025 | 23,56 | 23,56 | 23,49 | 23,49 | -1,55% | - |
| 19.08.2025 | 24,93 | 24,93 | 23,86 | 23,86 | -3,95% | - |
| 18.08.2025 | 23,83 | 24,84 | 23,83 | 24,84 | 2,01% | - |
| 15.08.2025 | 25,09 | 25,09 | 24,35 | 24,35 | -3,45% | 10,00 |
| 14.08.2025 | 25,62 | 25,62 | 25,22 | 25,22 | -1,94% | - |
| 13.08.2025 | 25,73 | 25,73 | 25,72 | 25,72 | -2,50% | - |
| 12.08.2025 | 27,00 | 27,00 | 26,38 | 26,38 | -3,01% | - |
| 11.08.2025 | 28,01 | 30,17 | 27,20 | 27,20 | -4,46% | 178,00 |
| 08.08.2025 | 31,22 | 31,22 | 28,47 | 28,47 | -8,13% | 50,00 |
| 07.08.2025 | 29,85 | 30,99 | 29,85 | 30,99 | 18,64% | - |
| 06.08.2025 | 26,13 | 26,13 | 26,12 | 26,12 | -0,57% | - |
| 05.08.2025 | 26,57 | 26,57 | 26,27 | 26,27 | -0,83% | - |
| 04.08.2025 | 24,94 | 26,49 | 24,94 | 26,49 | -0,53% | - |
| 01.08.2025 | 26,63 | 26,63 | 26,63 | 26,63 | -0,41% | - |