15,590€
-10,09%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,52 | 16,53 | 16,39 | 16,39 | -5,46% | - |
| 06.11.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -1,70% | 20,00 |
| 05.11.2025 | 16,77 | 17,64 | 16,77 | 17,64 | 1,38% | 707,00 |
| 04.11.2025 | 18,38 | 18,38 | 17,40 | 17,40 | -3,17% | 564,00 |
| 03.11.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 3,51% | 25,00 |
| 31.10.2025 | 16,91 | 17,36 | 16,91 | 17,36 | 1,03% | 2.310,00 |
| 30.10.2025 | 17,50 | 17,71 | 16,96 | 17,18 | -2,19% | - |
| 29.10.2025 | 17,21 | 17,66 | 17,13 | 17,57 | -2,32% | - |
| 28.10.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -1,64% | 25,00 |
| 27.10.2025 | 18,29 | 18,29 | 18,29 | 18,29 | -0,62% | 150,00 |
| 24.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,85% | 210,00 |
| 23.10.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,16% | 201,00 |
| 22.10.2025 | 18,56 | 18,56 | 18,22 | 18,22 | -0,74% | 522,00 |
| 21.10.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,70% | 27,00 |
| 20.10.2025 | 17,42 | 18,77 | 17,40 | 18,22 | 5,18% | - |
| 17.10.2025 | 17,31 | 17,51 | 17,31 | 17,33 | -1,00% | 710,00 |
| 16.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,57% | 70,00 |
| 15.10.2025 | 18,65 | 18,65 | 17,78 | 17,78 | -5,02% | 192,00 |
| 14.10.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 4,38% | 532,00 |
| 13.10.2025 | 17,07 | 17,94 | 17,07 | 17,94 | -3,99% | 999,00 |
| 10.10.2025 | 18,52 | 18,68 | 18,52 | 18,68 | 0,59% | 91,00 |
| 09.10.2025 | 18,84 | 18,84 | 18,57 | 18,57 | -2,21% | 721,00 |
| 08.10.2025 | 19,36 | 19,36 | 18,99 | 18,99 | -2,01% | 1.425,00 |
| 07.10.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,67% | 250,00 |
| 06.10.2025 | 19,90 | 19,90 | 19,51 | 19,51 | -2,84% | 9,00 |
| 03.10.2025 | 19,18 | 20,08 | 19,00 | 20,08 | 7,75% | 339,00 |
| 02.10.2025 | 18,82 | 18,82 | 18,64 | 18,64 | -5,76% | 146,00 |
| 01.10.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 1,02% | 250,00 |
| 30.09.2025 | 19,80 | 19,88 | 19,29 | 19,58 | -0,48% | - |
| 29.09.2025 | 19,25 | 19,67 | 18,97 | 19,67 | -0,15% | 1.610,00 |
| 26.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,26% | 100,00 |
| 25.09.2025 | 19,31 | 19,34 | 18,68 | 19,27 | -0,08% | - |
| 24.09.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 2,80% | 341,00 |
| 23.09.2025 | 19,32 | 19,57 | 18,72 | 18,76 | -0,08% | - |
| 22.09.2025 | 19,35 | 19,35 | 18,77 | 18,77 | -1,82% | 66,00 |
| 19.09.2025 | 19,04 | 19,70 | 18,88 | 19,12 | 1,95% | - |
| 18.09.2025 | 18,63 | 19,26 | 18,48 | 18,75 | -0,20% | - |
| 17.09.2025 | 18,98 | 18,98 | 18,79 | 18,79 | -0,17% | 61,00 |
| 16.09.2025 | 19,15 | 19,26 | 18,68 | 18,82 | -1,76% | - |
| 15.09.2025 | 19,48 | 20,50 | 18,80 | 19,16 | -3,33% | - |
| 12.09.2025 | 19,62 | 19,95 | 19,47 | 19,82 | 1,59% | - |
| 11.09.2025 | 19,39 | 19,82 | 19,14 | 19,51 | -0,64% | 28,00 |
| 10.09.2025 | 19,63 | 19,72 | 19,60 | 19,64 | -0,25% | - |
| 09.09.2025 | 19,33 | 19,78 | 19,32 | 19,69 | 1,74% | 175,00 |
| 08.09.2025 | 20,69 | 20,69 | 19,27 | 19,35 | -5,41% | 13,00 |
| 05.09.2025 | 19,99 | 20,46 | 19,26 | 20,46 | -1,33% | - |
| 04.09.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -1,31% | 500,00 |
| 03.09.2025 | 22,13 | 22,22 | 20,84 | 21,01 | -5,30% | - |
| 02.09.2025 | 22,50 | 22,50 | 21,76 | 22,18 | -1,42% | 471,00 |
| 01.09.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,32% | 2,00 |
| 29.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,91% | 4,00 |
| 28.08.2025 | 22,58 | 23,15 | 22,49 | 22,60 | 0,09% | - |
| 27.08.2025 | 22,59 | 22,73 | 22,32 | 22,58 | 0,02% | - |
| 26.08.2025 | 22,46 | 22,78 | 22,18 | 22,57 | 0,13% | - |
| 25.08.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -1,01% | 196,00 |
| 22.08.2025 | 23,43 | 23,70 | 22,76 | 22,77 | -2,46% | - |
| 21.08.2025 | 23,61 | 23,64 | 22,59 | 23,35 | -1,10% | - |
| 20.08.2025 | 23,82 | 23,87 | 23,11 | 23,61 | -1,56% | - |
| 19.08.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -4,08% | 17,00 |
| 18.08.2025 | 23,96 | 25,00 | 23,81 | 25,00 | -0,40% | 444,00 |
| 15.08.2025 | 25,11 | 25,11 | 25,10 | 25,10 | -2,11% | 83,00 |
| 14.08.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,55% | 195,00 |
| 13.08.2025 | 25,68 | 25,68 | 25,50 | 25,50 | -5,70% | 65,00 |
| 12.08.2025 | 27,05 | 27,05 | 27,04 | 27,04 | -1,67% | 35,00 |
| 11.08.2025 | 28,61 | 28,61 | 27,50 | 27,50 | -3,17% | 812,00 |
| 08.08.2025 | 31,87 | 31,95 | 28,40 | 28,40 | -9,96% | 376,00 |
| 07.08.2025 | 30,00 | 35,87 | 30,00 | 31,54 | 19,29% | 2.854,00 |
| 06.08.2025 | 26,56 | 26,56 | 26,44 | 26,44 | 0,23% | 159,00 |
| 05.08.2025 | 26,70 | 27,18 | 26,38 | 26,38 | -0,90% | 195,00 |
| 04.08.2025 | 25,44 | 26,62 | 25,44 | 26,62 | 6,14% | 624,00 |
| 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 |