14,463€
4,27%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 14,11 | 14,27 | 13,58 | 13,90 | 0,23% | 400,00 |
| 06.11.2026 | 13,63 | 13,87 | 13,63 | 13,87 | -9,20% | - |
| 05.11.2026 | 15,28 | 15,28 | 15,28 | 15,28 | 11,86% | - |
| 04.11.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -0,22% | - |
| 03.11.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -2,15% | - |
| 02.11.2026 | 13,97 | 13,99 | 13,97 | 13,99 | -0,25% | - |
| 30.10.2026 | 14,48 | 14,48 | 14,02 | 14,02 | -4,53% | 100,00 |
| 29.10.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -0,14% | - |
| 28.10.2026 | 14,71 | 14,71 | 14,71 | 14,71 | -0,81% | - |
| 27.10.2026 | 14,83 | 14,83 | 14,83 | 14,83 | 4,11% | - |
| 26.10.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -0,21% | - |
| 23.10.2026 | 14,28 | 14,28 | 14,27 | 14,27 | 0,00% | - |
| 22.10.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -4,77% | - |
| 21.10.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,94% | - |
| 20.10.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -1,69% | - |
| 19.10.2026 | 14,74 | 15,10 | 14,74 | 15,10 | -7,13% | - |
| 16.10.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 5,86% | - |
| 15.10.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -5,88% | - |
| 14.10.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -0,43% | - |
| 13.10.2026 | 16,39 | 16,39 | 16,39 | 16,39 | -0,61% | - |
| 12.10.2026 | 16,49 | 16,76 | 16,49 | 16,49 | -4,24% | 19,00 |
| 09.10.2026 | 16,85 | 17,22 | 16,85 | 17,22 | 6,07% | 231,00 |
| 08.10.2026 | 16,24 | 16,24 | 16,24 | 16,24 | -2,02% | - |
| 07.10.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -4,77% | - |
| 06.10.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,09% | - |
| 05.10.2026 | 17,08 | 17,39 | 17,08 | 17,39 | 1,82% | - |
| 02.10.2026 | 17,22 | 17,22 | 17,08 | 17,08 | -1,53% | - |
| 01.10.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -0,89% | - |
| 30.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,98% | - |
| 29.09.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -1,27% | - |
| 28.09.2026 | 18,46 | 18,46 | 17,38 | 17,38 | -7,14% | - |
| 25.09.2026 | 18,19 | 18,71 | 18,19 | 18,71 | 2,35% | - |
| 24.09.2026 | 17,37 | 18,28 | 17,37 | 18,28 | 4,25% | - |
| 23.09.2026 | 18,44 | 18,44 | 17,54 | 17,54 | -4,62% | - |
| 22.09.2026 | 18,93 | 18,93 | 18,39 | 18,39 | 1,72% | - |
| 21.09.2026 | 16,51 | 18,08 | 16,51 | 18,08 | 12,20% | - |
| 18.09.2026 | 16,24 | 16,24 | 16,11 | 16,11 | -1,44% | - |
| 17.09.2026 | 16,78 | 16,78 | 16,35 | 16,35 | -1,65% | - |
| 16.09.2026 | 16,09 | 16,81 | 16,09 | 16,62 | 3,17% | 45,00 |
| 15.09.2026 | 16,34 | 16,34 | 16,11 | 16,11 | -0,46% | - |
| 14.09.2026 | 16,14 | 16,19 | 16,14 | 16,19 | 0,43% | - |
| 11.09.2026 | 15,62 | 16,12 | 15,62 | 16,12 | 4,03% | - |
| 10.09.2026 | 15,61 | 15,61 | 15,49 | 15,49 | -1,18% | - |
| 09.09.2026 | 16,13 | 16,13 | 15,68 | 15,68 | -2,09% | - |
| 08.09.2026 | 15,92 | 16,01 | 15,92 | 16,01 | 0,57% | - |
| 07.09.2026 | 16,00 | 16,00 | 15,92 | 15,92 | -1,67% | - |
| 04.09.2026 | 16,04 | 16,19 | 16,04 | 16,19 | 0,65% | - |
| 03.09.2026 | 16,09 | 16,09 | 16,09 | 16,09 | 2,06% | - |
| 02.09.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -3,70% | - |
| 01.09.2026 | 16,37 | 16,37 | 16,37 | 16,37 | -0,73% | - |
| 31.08.2026 | 16,63 | 16,63 | 16,49 | 16,49 | -1,52% | 15,00 |
| 28.08.2026 | 16,54 | 16,74 | 16,54 | 16,74 | 0,97% | - |
| 27.08.2026 | 16,58 | 16,68 | 16,58 | 16,58 | -0,18% | 24,00 |
| 26.08.2026 | 16,61 | 16,61 | 16,61 | 16,61 | -0,33% | - |
| 25.08.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -0,03% | - |
| 24.08.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -0,69% | - |
| 21.08.2026 | 16,59 | 16,79 | 16,59 | 16,79 | -2,61% | - |
| 20.08.2026 | 17,24 | 17,24 | 17,24 | 17,24 | -0,03% | - |
| 19.08.2026 | 17,24 | 17,24 | 17,24 | 17,24 | 0,35% | - |
| 18.08.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -1,77% | - |
| 17.08.2026 | 18,36 | 18,36 | 17,49 | 17,49 | -4,74% | - |
| 14.08.2026 | 18,85 | 18,85 | 18,36 | 18,36 | -4,35% | - |
| 13.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,08% | - |
| 12.08.2026 | 18,75 | 19,18 | 18,75 | 19,18 | 3,51% | 19,00 |
| 11.08.2026 | 19,76 | 19,76 | 18,53 | 18,53 | -7,49% | 250,00 |
| 10.08.2026 | 21,56 | 21,56 | 20,03 | 20,03 | -15,27% | - |
| 07.08.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -0,04% | - |
| 06.08.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,17% | - |
| 05.08.2026 | 23,69 | 23,69 | 23,69 | 23,69 | -2,35% | - |
| 04.08.2026 | 23,79 | 24,26 | 23,79 | 24,26 | 1,98% | - |
| 03.08.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -1,90% | - |
| 31.07.2026 | 24,10 | 24,25 | 24,10 | 24,25 | 3,02% | - |
| 30.07.2026 | 23,54 | 23,54 | 23,54 | 23,54 | -3,21% | - |
| 29.07.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 1,38% | - |
| 28.07.2026 | 23,99 | 23,99 | 23,99 | 23,99 | 6,81% | - |
| 27.07.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -0,80% | - |
| 24.07.2026 | 22,10 | 22,64 | 22,10 | 22,64 | -5,86% | 65,00 |
| 23.07.2026 | 24,12 | 24,12 | 24,05 | 24,05 | 6,51% | 10,00 |
| 22.07.2026 | 22,58 | 22,58 | 22,58 | 22,58 | -7,12% | - |
| 21.07.2026 | 24,31 | 24,31 | 24,31 | 24,31 | 0,00% | - |
| 20.07.2026 | 23,99 | 24,31 | 23,99 | 24,31 | 2,06% | - |
| 17.07.2026 | 24,59 | 24,59 | 23,82 | 23,82 | 6,29% | - |
| 16.07.2026 | 22,41 | 22,41 | 22,41 | 22,41 | 1,13% | - |
| 15.07.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 9,76% | - |
| 14.07.2026 | 20,42 | 20,42 | 20,19 | 20,19 | -0,93% | 300,00 |
| 13.07.2026 | 22,59 | 22,59 | 20,38 | 20,38 | -11,51% | 20,00 |
| 10.07.2026 | 23,01 | 23,03 | 23,01 | 23,03 | 3,97% | - |
| 09.07.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 0,41% | - |
| 08.07.2026 | 23,64 | 23,64 | 22,06 | 22,06 | -4,09% | - |
| 07.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,35% | - |
| 06.07.2026 | 22,16 | 22,92 | 22,16 | 22,92 | 2,78% | - |
| 03.07.2026 | 22,15 | 22,30 | 22,15 | 22,30 | 0,00% | - |
| 02.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 7,52% | - |
| 01.07.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 0,68% | - |
| 30.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 29.06.2026 | 19,61 | 20,50 | 19,48 | 20,50 | 5,43% | 140,00 |
| 26.06.2026 | 19,77 | 19,77 | 19,45 | 19,45 | 20,51% | - |
| 25.06.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 10,74% | - |
| 24.06.2026 | 14,57 | 14,57 | 14,57 | 14,57 | -0,07% | - |
| 23.06.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -3,28% | - |