25,115€
-10,53%
Echtzeit-Aktienkurs Groupon
Bid:
Ask:
Aktienkurse zur Groupon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 24,84 | 25,08 | 24,84 | 25,08 | -10,65% | 554,00 |
| 31.07.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 2,11% | 12,00 |
| 30.07.2025 | 27,30 | 27,49 | 27,30 | 27,49 | 0,97% | 245,00 |
| 29.07.2025 | 28,54 | 28,85 | 27,14 | 27,23 | -4,34% | - |
| 28.07.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 1,43% | 36,00 |
| 25.07.2025 | 28,33 | 28,61 | 27,71 | 28,06 | -0,50% | - |
| 24.07.2025 | 28,70 | 28,70 | 28,20 | 28,20 | 0,57% | 40,00 |
| 23.07.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -5,46% | 234,00 |
| 22.07.2025 | 28,20 | 29,66 | 28,20 | 29,66 | 3,24% | 84,00 |
| 21.07.2025 | 27,55 | 28,96 | 27,55 | 28,73 | -1,24% | 384,00 |
| 18.07.2025 | 29,09 | 29,09 | 29,09 | 29,09 | 2,11% | 30,00 |
| 17.07.2025 | 28,00 | 28,49 | 28,00 | 28,49 | 1,03% | 120,00 |
| 16.07.2025 | 28,12 | 28,57 | 27,54 | 28,20 | -0,07% | - |
| 15.07.2025 | 29,04 | 29,40 | 28,04 | 28,22 | -3,62% | - |
| 14.07.2025 | 28,57 | 29,28 | 28,57 | 29,28 | -2,07% | 52,00 |
| 11.07.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,61% | 100,00 |
| 10.07.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -3,52% | 100,00 |
| 09.07.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,28% | 100,00 |
| 08.07.2025 | 31,06 | 31,91 | 31,06 | 31,91 | 2,70% | 1.635,00 |
| 07.07.2025 | 30,50 | 31,30 | 30,19 | 31,07 | 2,41% | 2.239,00 |
| 04.07.2025 | 30,34 | 30,34 | 30,34 | 30,34 | -0,03% | 35,00 |
| 03.07.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 1,54% | 2.450,00 |
| 02.07.2025 | 29,47 | 29,89 | 28,95 | 29,89 | 4,29% | 690,00 |
| 01.07.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 2,43% | 89,00 |
| 30.06.2025 | 29,81 | 29,82 | 27,98 | 27,98 | -2,78% | 208,00 |
| 27.06.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 1,80% | 50,00 |
| 26.06.2025 | 30,59 | 30,59 | 28,27 | 28,27 | -5,77% | 2.699,00 |
| 25.06.2025 | 30,82 | 30,85 | 30,00 | 30,00 | -4,09% | 462,00 |
| 24.06.2025 | 32,46 | 32,46 | 31,28 | 31,28 | -2,34% | 206,00 |
| 23.06.2025 | 31,88 | 32,06 | 30,10 | 32,03 | 0,44% | 1.449,00 |
| 20.06.2025 | 31,39 | 35,28 | 31,39 | 31,89 | 3,00% | 3.369,00 |
| 19.06.2025 | 31,91 | 31,91 | 30,96 | 30,96 | -2,82% | 475,00 |
| 18.06.2025 | 31,86 | 31,86 | 31,86 | 31,86 | 1,76% | 3,00 |
| 17.06.2025 | 30,08 | 31,31 | 30,00 | 31,31 | 4,37% | 2.926,00 |
| 16.06.2025 | 29,11 | 30,00 | 29,11 | 30,00 | 2,32% | 155,00 |
| 13.06.2025 | 27,68 | 29,73 | 27,61 | 29,32 | 4,60% | - |
| 12.06.2025 | 28,03 | 28,03 | 28,03 | 28,03 | -1,99% | 9,00 |
| 11.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 3,59% | 353,00 |
| 10.06.2025 | 27,50 | 27,61 | 27,50 | 27,61 | 2,26% | 40,00 |
| 09.06.2025 | 29,13 | 29,13 | 26,93 | 27,00 | -5,66% | 165,00 |
| 06.06.2025 | 27,75 | 28,95 | 27,75 | 28,62 | 3,81% | 1.821,00 |
| 05.06.2025 | 28,10 | 28,10 | 27,52 | 27,57 | -2,92% | 4.151,00 |
| 04.06.2025 | 28,94 | 28,96 | 28,40 | 28,40 | -1,49% | 132,00 |
| 03.06.2025 | 28,52 | 29,08 | 28,50 | 28,83 | 5,14% | 755,00 |
| 02.06.2025 | 25,71 | 27,42 | 25,71 | 27,42 | 11,46% | 399,00 |
| 30.05.2025 | 25,52 | 25,57 | 24,60 | 24,60 | -4,61% | 1.453,00 |
| 29.05.2025 | 26,06 | 26,19 | 25,79 | 25,79 | -0,27% | 39,00 |
| 28.05.2025 | 24,84 | 26,01 | 24,84 | 25,86 | 3,07% | 590,00 |
| 27.05.2025 | 23,77 | 25,09 | 23,77 | 25,09 | 5,02% | 405,00 |
| 26.05.2025 | 23,44 | 23,90 | 23,44 | 23,89 | 2,09% | 61,00 |
| 23.05.2025 | 23,95 | 24,40 | 23,40 | 23,40 | 0,91% | 1.470,00 |
| 22.05.2025 | 23,19 | 23,19 | 23,19 | 23,19 | -0,47% | 211,00 |
| 21.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,73% | 200,00 |
| 20.05.2025 | 23,71 | 23,71 | 23,25 | 23,71 | 1,07% | 215,00 |
| 19.05.2025 | 22,86 | 23,46 | 21,60 | 23,46 | 0,69% | 1.799,00 |
| 16.05.2025 | 23,13 | 23,30 | 23,13 | 23,30 | 4,48% | 605,00 |
| 15.05.2025 | 22,23 | 22,30 | 22,14 | 22,30 | -0,76% | 1.400,00 |
| 14.05.2025 | 23,89 | 23,89 | 22,47 | 22,47 | -4,93% | 401,00 |
| 13.05.2025 | 23,39 | 23,94 | 23,04 | 23,64 | -0,36% | - |
| 12.05.2025 | 22,57 | 23,72 | 22,57 | 23,72 | 7,92% | 1.878,00 |
| 09.05.2025 | 21,24 | 21,98 | 21,12 | 21,98 | 8,01% | 736,00 |
| 08.05.2025 | 16,50 | 20,35 | 16,50 | 20,35 | 35,15% | 5.088,00 |
| 07.05.2025 | 14,96 | 15,24 | 14,90 | 15,06 | 1,40% | - |
| 06.05.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -5,77% | 200,00 |
| 05.05.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,10% | 152,00 |
| 02.05.2025 | 16,22 | 16,42 | 15,71 | 15,78 | -1,82% | - |
| 30.04.2025 | 15,88 | 16,10 | 15,03 | 16,07 | 0,42% | - |
| 29.04.2025 | 15,81 | 16,00 | 15,45 | 16,00 | -7,51% | 3.926,00 |
| 28.04.2025 | 17,21 | 17,31 | 17,21 | 17,30 | 0,17% | 414,00 |
| 25.04.2025 | 17,46 | 17,46 | 17,27 | 17,27 | 6,18% | 166,00 |
| 24.04.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -1,48% | 33,00 |
| 23.04.2025 | 16,29 | 16,51 | 16,29 | 16,51 | -0,36% | 54,00 |
| 22.04.2025 | 16,62 | 16,82 | 16,48 | 16,57 | 0,58% | 777,00 |
| 17.04.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -1,05% | 50,00 |
| 16.04.2025 | 16,40 | 17,44 | 16,37 | 16,65 | -1,16% | - |
| 15.04.2025 | 16,66 | 17,45 | 16,55 | 16,85 | 0,66% | - |
| 14.04.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 2,04% | 15,00 |
| 11.04.2025 | 15,71 | 16,40 | 15,71 | 16,40 | 3,08% | 203,00 |
| 10.04.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -0,98% | 28,00 |
| 09.04.2025 | 14,90 | 16,65 | 14,57 | 16,07 | 6,51% | - |
| 08.04.2025 | 16,16 | 16,16 | 15,09 | 15,09 | -0,92% | 251,00 |
| 07.04.2025 | 15,00 | 15,23 | 14,95 | 15,23 | -1,71% | 810,00 |
| 04.04.2025 | 16,19 | 16,51 | 15,40 | 15,49 | -5,29% | 512,00 |
| 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 |