23,085€
4,65%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,40 | 23,48 | 21,99 | 22,97 | 4,10% | - |
| 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% | - |
| 22.06.2026 | 14,01 | 15,08 | 14,01 | 15,08 | 5,60% | - |
| 19.06.2026 | 13,97 | 14,28 | 13,97 | 14,28 | 1,82% | 7,00 |
| 18.06.2026 | 14,55 | 14,55 | 14,02 | 14,02 | -5,72% | - |
| 17.06.2026 | 14,87 | 14,87 | 14,87 | 14,87 | 0,41% | - |
| 16.06.2026 | 14,91 | 14,91 | 14,81 | 14,81 | -2,85% | 6,00 |
| 15.06.2026 | 14,63 | 15,25 | 14,63 | 15,25 | 5,72% | - |
| 12.06.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 5,03% | - |
| 11.06.2026 | 13,83 | 13,83 | 13,73 | 13,73 | -3,34% | 25,00 |
| 10.06.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -0,39% | - |
| 09.06.2026 | 13,88 | 14,26 | 13,88 | 14,26 | 3,45% | - |
| 08.06.2026 | 14,07 | 14,07 | 13,79 | 13,79 | -2,92% | - |
| 05.06.2026 | 15,78 | 15,78 | 14,20 | 14,20 | -9,21% | - |
| 04.06.2026 | 14,77 | 15,64 | 14,77 | 15,64 | 5,25% | 46,00 |
| 03.06.2026 | 16,05 | 16,05 | 14,86 | 14,86 | -7,84% | - |
| 02.06.2026 | 16,07 | 16,42 | 16,07 | 16,13 | -5,23% | 200,00 |
| 01.06.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -1,79% | - |
| 29.05.2026 | 18,07 | 18,07 | 17,33 | 17,33 | -3,40% | - |
| 28.05.2026 | 18,49 | 18,49 | 17,94 | 17,94 | -3,55% | - |
| 27.05.2026 | 17,72 | 18,60 | 17,72 | 18,60 | 5,47% | - |
| 26.05.2026 | 16,20 | 17,63 | 16,20 | 17,63 | 8,33% | - |
| 25.05.2026 | 16,16 | 16,28 | 16,16 | 16,28 | 0,15% | - |
| 22.05.2026 | 15,45 | 16,84 | 15,45 | 16,25 | 4,40% | 80,00 |
| 21.05.2026 | 14,71 | 15,57 | 14,71 | 15,57 | 4,57% | - |
| 20.05.2026 | 14,84 | 14,91 | 14,84 | 14,89 | -1,68% | 101,00 |
| 19.05.2026 | 14,46 | 15,14 | 14,46 | 15,14 | 1,92% | 80,00 |
| 18.05.2026 | 14,84 | 14,86 | 14,83 | 14,86 | -0,17% | 101,00 |
| 15.05.2026 | 14,82 | 14,88 | 14,82 | 14,88 | -5,49% | - |
| 14.05.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 7,11% | - |
| 13.05.2026 | 14,68 | 14,70 | 14,68 | 14,70 | 3,92% | 300,00 |
| 12.05.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,43% | - |
| 11.05.2026 | 15,27 | 15,27 | 13,77 | 14,09 | -7,37% | 450,00 |
| 08.05.2026 | 12,50 | 15,92 | 12,50 | 15,21 | 14,28% | 604,00 |
| 07.05.2026 | 13,31 | 13,31 | 13,31 | 13,31 | 4,60% | - |
| 06.05.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -2,45% | - |
| 05.05.2026 | 13,19 | 13,19 | 13,04 | 13,04 | -1,17% | - |
| 04.05.2026 | 12,58 | 13,20 | 12,58 | 13,20 | 9,32% | - |
| 30.04.2026 | 11,99 | 12,07 | 11,99 | 12,07 | -0,29% | - |
| 29.04.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -0,41% | - |
| 28.04.2026 | 12,75 | 12,75 | 12,16 | 12,16 | -3,76% | - |
| 27.04.2026 | 12,36 | 12,63 | 12,36 | 12,63 | 2,14% | - |
| 24.04.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 1,69% | - |
| 23.04.2026 | 13,27 | 13,27 | 12,16 | 12,16 | -10,09% | - |
| 22.04.2026 | 14,57 | 14,57 | 13,53 | 13,53 | -4,62% | - |
| 21.04.2026 | 13,01 | 14,18 | 13,01 | 14,18 | 12,45% | - |
| 20.04.2026 | 11,87 | 12,61 | 11,87 | 12,61 | 5,48% | - |
| 17.04.2026 | 13,01 | 13,01 | 11,96 | 11,96 | 9,38% | - |
| 16.04.2026 | 10,93 | 10,93 | 10,93 | 10,93 | 0,51% | - |
| 15.04.2026 | 10,55 | 10,88 | 10,55 | 10,88 | 2,40% | - |
| 14.04.2026 | 10,10 | 10,62 | 10,10 | 10,62 | 6,58% | - |
| 13.04.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -0,22% | - |
| 10.04.2026 | 9,68 | 9,99 | 9,68 | 9,99 | 2,36% | - |
| 09.04.2026 | 10,13 | 10,13 | 9,76 | 9,76 | -4,91% | - |
| 08.04.2026 | 10,70 | 10,70 | 10,26 | 10,26 | -1,30% | - |
| 07.04.2026 | 10,34 | 10,40 | 10,34 | 10,40 | 4,81% | - |
| 02.04.2026 | 9,47 | 9,92 | 9,47 | 9,92 | 2,12% | - |
| 01.04.2026 | 10,19 | 10,19 | 9,71 | 9,71 | -5,39% | - |
| 31.03.2026 | 9,53 | 10,27 | 9,53 | 10,27 | 6,70% | - |
| 30.03.2026 | 9,01 | 9,62 | 9,01 | 9,62 | -0,43% | - |
| 27.03.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 0,65% | - |
| 26.03.2026 | 9,68 | 9,68 | 9,60 | 9,60 | -1,13% | - |
| 25.03.2026 | 9,22 | 9,71 | 9,22 | 9,71 | 6,84% | - |
| 24.03.2026 | 9,80 | 9,80 | 9,09 | 9,09 | -6,81% | - |
| 23.03.2026 | 9,76 | 9,76 | 9,75 | 9,75 | -0,47% | - |
| 20.03.2026 | 9,41 | 9,80 | 9,41 | 9,80 | 3,95% | - |
| 19.03.2026 | 9,31 | 9,43 | 9,31 | 9,43 | 1,14% | - |
| 18.03.2026 | 9,38 | 9,38 | 9,32 | 9,32 | 0,09% | - |
| 17.03.2026 | 8,87 | 9,31 | 8,87 | 9,31 | 5,03% | - |
| 16.03.2026 | 8,43 | 8,87 | 8,43 | 8,87 | 6,31% | - |
| 13.03.2026 | 8,42 | 8,42 | 8,34 | 8,34 | -11,52% | - |
| 12.03.2026 | 9,41 | 9,43 | 9,41 | 9,43 | -1,09% | 115,00 |
| 11.03.2026 | 8,80 | 9,53 | 8,80 | 9,53 | -7,39% | - |
| 10.03.2026 | 10,29 | 10,29 | 10,29 | 10,29 | 0,24% | - |
| 09.03.2026 | 10,25 | 10,27 | 10,25 | 10,27 | -2,05% | - |
| 06.03.2026 | 10,57 | 10,57 | 10,48 | 10,48 | -0,90% | - |
| 05.03.2026 | 10,61 | 10,61 | 10,58 | 10,58 | -0,89% | - |
| 04.03.2026 | 10,40 | 10,67 | 10,40 | 10,67 | 1,47% | - |
| 03.03.2026 | 10,50 | 10,52 | 10,50 | 10,52 | -1,45% | - |
| 02.03.2026 | 10,51 | 10,67 | 10,51 | 10,67 | 0,52% | - |
| 27.02.2026 | 10,71 | 10,71 | 10,62 | 10,62 | -1,85% | - |
| 26.02.2026 | 10,31 | 10,82 | 10,31 | 10,82 | 3,89% | - |
| 25.02.2026 | 10,27 | 10,41 | 10,27 | 10,41 | 0,48% | - |
| 24.02.2026 | 10,23 | 10,36 | 10,23 | 10,36 | 1,82% | - |
| 23.02.2026 | 10,86 | 10,86 | 10,18 | 10,18 | -8,74% | - |
| 20.02.2026 | 10,92 | 11,15 | 10,92 | 11,15 | 1,59% | - |
| 19.02.2026 | 11,32 | 11,32 | 10,98 | 10,98 | 5,99% | - |
| 18.02.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -0,53% | - |
| 17.02.2026 | 10,39 | 10,41 | 10,39 | 10,41 | 0,24% | - |