15,273€
-6,62%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,35 | 16,51 | 14,92 | 15,29 | -6,51% | 12,00 |
| 03.04.2025 | 16,35 | 16,36 | 16,35 | 16,36 | -4,44% | 85,00 |
| 02.04.2025 | 16,89 | 17,12 | 16,89 | 17,12 | 0,68% | 600,00 |
| 01.04.2025 | 16,98 | 17,00 | 16,98 | 17,00 | -3,35% | 950,00 |
| 31.03.2025 | 17,20 | 17,59 | 17,12 | 17,59 | 1,43% | 1.571,00 |
| 28.03.2025 | 17,44 | 17,53 | 17,03 | 17,34 | -0,44% | - |
| 27.03.2025 | 17,31 | 17,42 | 17,15 | 17,42 | 2,74% | 217,00 |
| 26.03.2025 | 16,80 | 16,96 | 16,80 | 16,96 | 2,91% | 61,00 |
| 25.03.2025 | 16,47 | 16,48 | 16,47 | 16,48 | -1,20% | 72,00 |
| 24.03.2025 | 16,00 | 16,84 | 16,00 | 16,68 | 8,99% | 361,00 |
| 21.03.2025 | 15,19 | 15,30 | 15,19 | 15,30 | 1,26% | 550,00 |
| 20.03.2025 | 15,20 | 15,20 | 15,11 | 15,11 | -1,37% | 51,00 |
| 19.03.2025 | 14,56 | 15,32 | 14,56 | 15,32 | 3,51% | 1.467,00 |
| 18.03.2025 | 14,77 | 14,80 | 14,77 | 14,80 | 1,20% | 106,00 |
| 17.03.2025 | 13,65 | 14,65 | 13,65 | 14,63 | 6,52% | 673,00 |
| 14.03.2025 | 13,63 | 13,94 | 13,62 | 13,73 | 9,18% | 687,00 |
| 13.03.2025 | 12,98 | 12,98 | 12,58 | 12,58 | -1,30% | 111,00 |
| 12.03.2025 | 11,11 | 12,76 | 10,58 | 12,74 | 25,15% | 11.801,00 |
| 11.03.2025 | 8,39 | 10,24 | 8,39 | 10,18 | 13,36% | 3.351,00 |
| 10.03.2025 | 9,59 | 9,59 | 8,90 | 8,98 | -4,47% | 321,00 |
| 07.03.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,61% | 60,00 |
| 06.03.2025 | 9,75 | 9,88 | 9,55 | 9,55 | -2,01% | 2.275,00 |
| 05.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,75% | 200,00 |
| 04.03.2025 | 9,50 | 9,58 | 9,27 | 9,58 | -9,52% | 222,00 |
| 03.03.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 1,00% | 200,00 |
| 28.02.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -0,66% | 479,00 |
| 27.02.2025 | 11,16 | 11,22 | 10,47 | 10,56 | -7,33% | - |
| 26.02.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 1,99% | 14,00 |
| 25.02.2025 | 11,40 | 11,42 | 10,98 | 11,17 | -2,00% | - |
| 24.02.2025 | 11,87 | 11,95 | 11,09 | 11,40 | -5,08% | - |
| 21.02.2025 | 12,20 | 12,20 | 12,01 | 12,01 | -2,64% | 408,00 |
| 20.02.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -4,34% | 200,00 |
| 19.02.2025 | 13,00 | 13,23 | 12,89 | 12,89 | 1,70% | 176,00 |
| 18.02.2025 | 12,18 | 12,68 | 12,13 | 12,68 | 4,49% | 1.215,00 |
| 17.02.2025 | 12,15 | 12,15 | 12,13 | 12,13 | -0,76% | 700,00 |
| 14.02.2025 | 12,19 | 12,33 | 11,85 | 12,22 | 0,58% | - |
| 13.02.2025 | 11,45 | 12,22 | 11,21 | 12,15 | 9,48% | - |
| 12.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,55% | 20,00 |
| 11.02.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 0,35% | 599,00 |
| 10.02.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -0,44% | 2.000,00 |
| 07.02.2025 | 11,32 | 11,54 | 11,15 | 11,40 | 0,66% | - |
| 06.02.2025 | 11,17 | 11,51 | 10,87 | 11,33 | 1,52% | - |
| 05.02.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,09% | 140,00 |
| 04.02.2025 | 10,04 | 11,04 | 10,04 | 11,04 | 8,88% | 1.698,00 |
| 03.02.2025 | 10,07 | 10,26 | 9,83 | 10,14 | 0,35% | - |
| 31.01.2025 | 10,23 | 10,23 | 10,10 | 10,10 | -0,79% | 41,00 |
| 30.01.2025 | 10,40 | 10,40 | 10,18 | 10,18 | 0,34% | 700,00 |
| 29.01.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,98% | 200,00 |
| 28.01.2025 | 9,91 | 10,25 | 9,91 | 10,25 | 3,36% | 1.300,00 |
| 27.01.2025 | 9,92 | 10,00 | 9,91 | 9,91 | -2,34% | 919,00 |
| 24.01.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,15% | 2,00 |
| 23.01.2025 | 9,85 | 10,04 | 9,85 | 10,04 | 0,81% | 2.924,00 |
| 22.01.2025 | 10,44 | 10,44 | 9,95 | 9,95 | -3,27% | 1.030,00 |
| 21.01.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 1,03% | 100,00 |
| 20.01.2025 | 10,19 | 10,19 | 10,19 | 10,19 | -5,91% | 493,00 |
| 17.01.2025 | 10,81 | 10,83 | 10,81 | 10,83 | 1,88% | 1.205,00 |
| 16.01.2025 | 10,57 | 10,84 | 10,23 | 10,63 | 1,38% | - |
| 15.01.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -7,83% | 300,00 |
| 14.01.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 0,80% | 795,00 |
| 13.01.2025 | 11,69 | 11,80 | 11,20 | 11,28 | -5,17% | - |
| 10.01.2025 | 11,87 | 12,04 | 11,41 | 11,90 | -0,54% | - |
| 09.01.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,25% | 50,00 |
| 08.01.2025 | 12,40 | 12,40 | 11,93 | 11,93 | -0,83% | 60,00 |
| 07.01.2025 | 11,71 | 12,03 | 11,71 | 12,03 | 1,73% | 2.325,00 |
| 06.01.2025 | 11,69 | 12,04 | 11,58 | 11,83 | 2,92% | - |
| 03.01.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -3,32% | 14,00 |
| 02.01.2025 | 11,76 | 11,89 | 11,76 | 11,89 | 4,25% | 152,00 |
| 30.12.2024 | 11,25 | 11,47 | 11,25 | 11,40 | 1,51% | 828,00 |
| 27.12.2024 | 11,40 | 11,55 | 11,23 | 11,23 | 13,73% | 991,00 |
| 23.12.2024 | 9,89 | 9,89 | 9,87 | 9,87 | 0,61% | 11,00 |
| 20.12.2024 | 9,81 | 9,81 | 9,81 | 9,81 | -5,18% | 508,00 |
| 19.12.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -2,36% | 46,00 |
| 18.12.2024 | 11,06 | 11,06 | 10,60 | 10,60 | -1,90% | 85,00 |
| 17.12.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -1,77% | 1,00 |
| 16.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,15% | 3.046,00 |
| 13.12.2024 | 10,81 | 10,88 | 10,81 | 10,88 | -7,88% | 434,00 |
| 12.12.2024 | 12,01 | 12,01 | 11,81 | 11,81 | -1,05% | 458,00 |
| 11.12.2024 | 12,01 | 12,21 | 11,93 | 11,93 | 8,70% | 4.019,00 |
| 10.12.2024 | 11,80 | 12,08 | 10,98 | 10,98 | -5,96% | 528,00 |
| 09.12.2024 | 12,36 | 12,36 | 11,67 | 11,67 | -4,34% | 2.728,00 |
| 06.12.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 9,86% | 5.297,00 |
| 05.12.2024 | 10,55 | 11,20 | 10,54 | 11,11 | 4,17% | 1.104,00 |
| 04.12.2024 | 10,53 | 10,80 | 10,47 | 10,66 | 19,64% | 1.227,00 |
| 03.12.2024 | 8,91 | 8,91 | 8,91 | 8,91 | -0,93% | 507,00 |
| 02.12.2024 | 8,67 | 8,99 | 8,67 | 8,99 | 0,58% | 16,00 |
| 29.11.2024 | 8,94 | 8,94 | 8,94 | 8,94 | 1,22% | 33,00 |
| 28.11.2024 | 8,83 | 8,83 | 8,83 | 8,83 | 0,48% | 400,00 |
| 27.11.2024 | 8,79 | 8,79 | 8,79 | 8,79 | 1,17% | 20,00 |
| 26.11.2024 | 9,19 | 9,19 | 8,66 | 8,69 | -6,60% | 780,00 |
| 25.11.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 4,47% | 27,00 |
| 22.11.2024 | 8,79 | 9,28 | 8,77 | 8,91 | 0,36% | - |
| 21.11.2024 | 8,73 | 8,87 | 8,73 | 8,87 | 8,17% | 4.100,00 |
| 20.11.2024 | 8,14 | 8,20 | 8,14 | 8,20 | -1,16% | 606,00 |
| 19.11.2024 | 8,28 | 8,30 | 8,10 | 8,30 | 3,21% | 2.521,00 |
| 18.11.2024 | 7,72 | 8,04 | 7,72 | 8,04 | 2,26% | 605,00 |
| 15.11.2024 | 7,76 | 7,86 | 7,67 | 7,86 | -2,19% | 1.234,00 |
| 14.11.2024 | 8,06 | 8,24 | 7,85 | 8,04 | 1,11% | 8.801,00 |
| 13.11.2024 | 8,50 | 8,54 | 7,44 | 7,95 | -25,40% | 18.390,00 |
| 12.11.2024 | 10,74 | 10,78 | 10,66 | 10,66 | 2,55% | 9.578,00 |
| 11.11.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 2,62% | 1,00 |