25,150€
-5,95%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 26,63 | 26,63 | 26,63 | 26,63 | -0,41% | - |
| 31.07.2025 | 27,53 | 27,53 | 26,74 | 26,74 | -2,19% | - |
| 30.07.2025 | 26,94 | 27,34 | 26,94 | 27,34 | -0,22% | - |
| 29.07.2025 | 28,23 | 28,23 | 27,40 | 27,40 | -3,42% | - |
| 28.07.2025 | 27,89 | 28,37 | 27,89 | 28,37 | 2,12% | - |
| 25.07.2025 | 28,03 | 28,03 | 27,78 | 27,78 | -1,52% | - |
| 24.07.2025 | 28,71 | 28,71 | 28,21 | 28,21 | -2,42% | - |
| 23.07.2025 | 28,94 | 29,12 | 28,91 | 28,91 | -0,24% | 50,00 |
| 22.07.2025 | 29,06 | 29,30 | 28,98 | 28,98 | 0,17% | - |
| 21.07.2025 | 27,47 | 28,93 | 27,47 | 28,93 | 1,22% | - |
| 18.07.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -1,45% | - |
| 17.07.2025 | 27,93 | 29,00 | 27,93 | 29,00 | 2,62% | - |
| 16.07.2025 | 27,82 | 28,26 | 27,82 | 28,26 | 0,39% | - |
| 15.07.2025 | 28,73 | 28,75 | 28,15 | 28,15 | -2,76% | 75,00 |
| 14.07.2025 | 28,34 | 28,95 | 28,34 | 28,95 | -0,28% | - |
| 11.07.2025 | 29,91 | 29,91 | 29,03 | 29,03 | -4,85% | - |
| 10.07.2025 | 30,73 | 30,73 | 30,51 | 30,51 | -4,27% | - |
| 09.07.2025 | 31,47 | 31,87 | 31,47 | 31,87 | 0,95% | 1,00 |
| 08.07.2025 | 31,01 | 31,57 | 31,01 | 31,57 | 0,80% | - |
| 07.07.2025 | 30,17 | 31,32 | 30,17 | 31,32 | 4,68% | - |
| 04.07.2025 | 30,05 | 30,05 | 29,92 | 29,92 | -0,83% | - |
| 03.07.2025 | 29,43 | 30,17 | 29,43 | 30,17 | 1,11% | - |
| 02.07.2025 | 28,91 | 29,84 | 28,91 | 29,84 | 2,51% | 575,00 |
| 01.07.2025 | 28,32 | 29,11 | 28,32 | 29,11 | -0,38% | - |
| 30.06.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -0,54% | - |
| 27.06.2025 | 28,76 | 29,38 | 28,76 | 29,38 | 4,04% | - |
| 26.06.2025 | 30,61 | 30,61 | 28,24 | 28,24 | -8,25% | 500,00 |
| 25.06.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -1,12% | - |
| 24.06.2025 | 31,71 | 31,71 | 31,13 | 31,13 | -0,35% | - |
| 23.06.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -0,89% | - |
| 20.06.2025 | 30,99 | 31,52 | 30,99 | 31,52 | 3,18% | - |
| 19.06.2025 | 31,85 | 31,85 | 30,55 | 30,55 | -3,87% | 750,00 |
| 18.06.2025 | 31,02 | 31,78 | 31,02 | 31,78 | 1,92% | 400,00 |
| 17.06.2025 | 30,10 | 31,33 | 30,10 | 31,18 | 2,40% | 900,00 |
| 16.06.2025 | 29,06 | 30,45 | 29,06 | 30,45 | 3,40% | - |
| 13.06.2025 | 27,37 | 29,45 | 27,37 | 29,45 | 5,22% | - |
| 12.06.2025 | 27,92 | 27,99 | 27,92 | 27,99 | -1,37% | - |
| 11.06.2025 | 28,18 | 28,38 | 28,18 | 28,38 | -0,07% | - |
| 10.06.2025 | 27,15 | 28,40 | 27,15 | 28,40 | 6,21% | - |
| 09.06.2025 | 28,53 | 28,53 | 26,74 | 26,74 | -6,93% | - |
| 06.06.2025 | 27,73 | 28,73 | 27,73 | 28,73 | 2,75% | - |
| 05.06.2025 | 28,20 | 28,20 | 27,96 | 27,96 | -1,96% | - |
| 04.06.2025 | 28,39 | 28,55 | 28,39 | 28,52 | 0,78% | 37,00 |
| 03.06.2025 | 27,96 | 28,30 | 27,96 | 28,30 | 12,21% | - |
| 02.06.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -1,75% | - |
| 30.05.2025 | 25,52 | 25,67 | 25,52 | 25,67 | -1,35% | - |
| 29.05.2025 | 25,59 | 26,02 | 25,59 | 26,02 | 1,60% | - |
| 28.05.2025 | 24,82 | 25,61 | 24,82 | 25,61 | 2,69% | - |
| 27.05.2025 | 23,40 | 24,94 | 23,40 | 24,94 | 7,04% | - |
| 26.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,81% | - |
| 23.05.2025 | 23,28 | 23,49 | 23,28 | 23,49 | 0,30% | - |
| 22.05.2025 | 22,83 | 23,42 | 22,83 | 23,42 | 3,22% | - |
| 21.05.2025 | 23,11 | 23,11 | 22,69 | 22,69 | -3,08% | - |
| 20.05.2025 | 23,24 | 23,41 | 23,24 | 23,41 | 2,05% | - |
| 19.05.2025 | 22,04 | 23,36 | 22,04 | 22,94 | -1,63% | 400,00 |
| 16.05.2025 | 22,99 | 23,32 | 22,99 | 23,32 | 0,60% | - |
| 15.05.2025 | 22,17 | 23,18 | 22,17 | 23,18 | -0,94% | 450,00 |
| 14.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 13.05.2025 | 23,13 | 23,40 | 23,13 | 23,40 | 0,13% | - |
| 12.05.2025 | 22,12 | 23,37 | 22,12 | 23,37 | 6,08% | 4,00 |
| 09.05.2025 | 21,21 | 22,03 | 21,21 | 22,03 | 33,84% | - |
| 08.05.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 10,03% | - |
| 07.05.2025 | 14,80 | 14,96 | 14,80 | 14,96 | 0,34% | - |
| 06.05.2025 | 14,63 | 14,91 | 14,63 | 14,91 | 0,44% | - |
| 05.05.2025 | 15,47 | 15,47 | 14,85 | 14,85 | -5,30% | - |
| 02.05.2025 | 16,03 | 16,03 | 15,68 | 15,68 | -0,16% | - |
| 30.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,23% | - |
| 29.04.2025 | 15,78 | 15,90 | 15,78 | 15,90 | 0,00% | - |
| 28.04.2025 | 17,20 | 17,20 | 15,90 | 15,90 | -8,83% | - |
| 25.04.2025 | 17,16 | 17,52 | 17,16 | 17,44 | 1,43% | 500,00 |
| 24.04.2025 | 16,24 | 17,19 | 16,24 | 17,19 | 4,50% | - |
| 23.04.2025 | 16,59 | 16,59 | 16,45 | 16,45 | 2,17% | - |
| 22.04.2025 | 16,29 | 16,29 | 16,10 | 16,10 | -3,10% | - |
| 17.04.2025 | 16,88 | 16,88 | 16,62 | 16,62 | 0,45% | - |
| 16.04.2025 | 16,22 | 16,54 | 16,22 | 16,54 | -1,43% | - |
| 15.04.2025 | 16,47 | 16,78 | 16,47 | 16,78 | 0,81% | - |
| 14.04.2025 | 16,81 | 16,81 | 16,65 | 16,65 | -0,06% | - |
| 11.04.2025 | 15,90 | 16,66 | 15,74 | 16,66 | 4,91% | 4,00 |
| 10.04.2025 | 15,87 | 15,88 | 15,87 | 15,88 | -1,06% | - |
| 09.04.2025 | 14,77 | 16,05 | 14,77 | 16,05 | 6,68% | - |
| 08.04.2025 | 15,39 | 15,39 | 15,04 | 15,04 | -1,54% | - |
| 07.04.2025 | 14,55 | 15,28 | 14,55 | 15,28 | -1,55% | - |
| 04.04.2025 | 16,18 | 16,18 | 15,52 | 15,52 | -5,45% | - |
| 03.04.2025 | 15,72 | 16,41 | 15,72 | 16,41 | -4,57% | - |
| 02.04.2025 | 16,96 | 17,20 | 16,96 | 17,20 | 0,44% | - |
| 01.04.2025 | 17,15 | 17,15 | 17,12 | 17,12 | -1,38% | - |
| 31.03.2025 | 17,12 | 17,36 | 17,12 | 17,36 | 0,87% | - |
| 28.03.2025 | 17,32 | 17,32 | 17,21 | 17,21 | -0,98% | - |
| 27.03.2025 | 16,80 | 17,38 | 16,80 | 17,38 | 3,08% | - |
| 26.03.2025 | 16,80 | 16,86 | 16,80 | 16,86 | 0,09% | - |
| 25.03.2025 | 16,46 | 16,85 | 16,46 | 16,85 | 7,09% | - |
| 24.03.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -0,03% | - |
| 21.03.2025 | 15,14 | 15,74 | 15,14 | 15,74 | 3,83% | - |
| 20.03.2025 | 15,45 | 15,45 | 15,16 | 15,16 | -1,21% | - |
| 19.03.2025 | 14,49 | 15,34 | 14,49 | 15,34 | 5,68% | - |
| 18.03.2025 | 14,44 | 14,52 | 14,44 | 14,52 | 7,84% | - |
| 17.03.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -0,22% | - |
| 14.03.2025 | 13,61 | 13,61 | 13,49 | 13,49 | -1,14% | - |
| 13.03.2025 | 12,70 | 13,65 | 12,70 | 13,65 | 25,30% | - |
| 12.03.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 17,05% | - |