28,520€
0,42%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 28,50 | 28,59 | 28,49 | 28,53 | 0,46% | - |
| 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 |
| 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 |