14,123€
-3,60%
Echtzeit-Aktienkurs Groupon
Bid:
Ask:
Aktienkurse zur Groupon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 14,11 | 14,11 | 14,11 | 14,11 | -3,69% | 35,00 |
| 17.06.2026 | 14,95 | 14,95 | 14,65 | 14,65 | -1,28% | 161,00 |
| 16.06.2026 | 14,90 | 14,90 | 14,77 | 14,84 | -0,87% | 169,00 |
| 15.06.2026 | 14,97 | 14,97 | 14,97 | 14,97 | -0,20% | 249,00 |
| 12.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 4,00% | 28,00 |
| 11.06.2026 | 13,98 | 14,44 | 13,60 | 14,42 | 4,36% | - |
| 10.06.2026 | 14,37 | 14,85 | 13,82 | 13,82 | -0,93% | - |
| 09.06.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -1,76% | 915,00 |
| 08.06.2026 | 14,11 | 14,39 | 14,08 | 14,20 | -0,79% | 316,00 |
| 05.06.2026 | 15,95 | 16,01 | 14,29 | 14,31 | -9,87% | - |
| 04.06.2026 | 14,79 | 15,88 | 14,79 | 15,88 | 7,59% | 41,00 |
| 03.06.2026 | 16,07 | 16,29 | 14,76 | 14,76 | -8,58% | 209,00 |
| 02.06.2026 | 16,08 | 16,30 | 15,78 | 16,15 | -2,03% | 2.858,00 |
| 01.06.2026 | 17,36 | 17,40 | 16,16 | 16,48 | -4,82% | 2.314,00 |
| 29.05.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -4,39% | 100,00 |
| 28.05.2026 | 18,38 | 18,75 | 18,01 | 18,11 | -3,26% | 2.966,00 |
| 27.05.2026 | 18,00 | 18,98 | 17,84 | 18,72 | 4,46% | 1.292,00 |
| 26.05.2026 | 16,53 | 18,27 | 15,58 | 17,92 | 8,57% | 3.464,00 |
| 25.05.2026 | 16,50 | 16,51 | 16,50 | 16,51 | 2,10% | 45,00 |
| 22.05.2026 | 16,01 | 16,93 | 16,01 | 16,17 | 2,60% | 454,00 |
| 21.05.2026 | 15,02 | 15,98 | 14,79 | 15,76 | 5,23% | 2.483,00 |
| 20.05.2026 | 15,00 | 15,19 | 14,29 | 14,97 | -0,91% | - |
| 19.05.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 1,00% | 90,00 |
| 18.05.2026 | 15,15 | 15,50 | 14,96 | 14,96 | -0,73% | 848,00 |
| 15.05.2026 | 15,13 | 15,13 | 14,95 | 15,07 | 0,74% | 1.481,00 |
| 14.05.2026 | 16,11 | 16,11 | 14,96 | 14,96 | -6,50% | 5.375,00 |
| 13.05.2026 | 15,23 | 16,00 | 15,23 | 16,00 | 11,11% | 2.577,00 |
| 12.05.2026 | 14,16 | 14,44 | 14,16 | 14,40 | 0,28% | 245,00 |
| 11.05.2026 | 14,95 | 15,34 | 13,43 | 14,36 | -3,01% | 11.727,00 |
| 08.05.2026 | 12,13 | 15,96 | 11,82 | 14,81 | 10,90% | 2.562,00 |
| 07.05.2026 | 13,32 | 13,35 | 13,28 | 13,35 | -0,56% | 980,00 |
| 06.05.2026 | 12,99 | 13,43 | 12,99 | 13,43 | -1,47% | 260,00 |
| 05.05.2026 | 13,29 | 13,63 | 13,29 | 13,63 | 3,69% | 1.600,00 |
| 04.05.2026 | 12,84 | 13,77 | 12,83 | 13,14 | 12,60% | 1.372,00 |
| 30.04.2026 | 12,35 | 12,37 | 11,67 | 11,67 | -1,60% | 2.399,00 |
| 29.04.2026 | 12,36 | 12,36 | 11,86 | 11,86 | -6,54% | 1.375,00 |
| 28.04.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -0,90% | 500,00 |
| 27.04.2026 | 12,56 | 12,93 | 12,38 | 12,81 | 3,14% | 6.940,00 |
| 24.04.2026 | 12,60 | 12,60 | 12,42 | 12,42 | 5,21% | 927,00 |
| 23.04.2026 | 12,00 | 12,00 | 11,80 | 11,80 | -12,88% | 1.009,00 |
| 22.04.2026 | 14,60 | 14,60 | 13,45 | 13,55 | -1,49% | 1.900,00 |
| 21.04.2026 | 13,19 | 16,00 | 13,19 | 13,75 | 12,15% | 1.446,00 |
| 20.04.2026 | 12,15 | 12,44 | 12,15 | 12,26 | 1,91% | 331,00 |
| 17.04.2026 | 13,28 | 13,35 | 12,03 | 12,03 | -0,25% | 888,00 |
| 16.04.2026 | 11,19 | 12,06 | 11,19 | 12,06 | 4,19% | 1.343,00 |
| 15.04.2026 | 10,60 | 11,58 | 10,60 | 11,58 | 11,19% | 1.205,00 |
| 14.04.2026 | 10,35 | 10,41 | 10,35 | 10,41 | 0,97% | 150,00 |
| 13.04.2026 | 10,08 | 10,43 | 9,97 | 10,31 | 3,10% | - |
| 10.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,83% | 20,00 |
| 09.04.2026 | 10,26 | 10,36 | 9,67 | 9,82 | -8,35% | - |
| 08.04.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 2,54% | 595,00 |
| 07.04.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 7,69% | 100,00 |
| 02.04.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -7,27% | 35,00 |
| 01.04.2026 | 10,47 | 10,47 | 10,47 | 10,47 | 4,78% | 80,00 |
| 31.03.2026 | 9,79 | 9,99 | 9,79 | 9,99 | 6,14% | 400,00 |
| 30.03.2026 | 9,41 | 9,41 | 9,41 | 9,41 | 0,87% | 1.316,00 |
| 27.03.2026 | 9,73 | 9,74 | 9,25 | 9,33 | -4,20% | - |
| 26.03.2026 | 9,75 | 10,03 | 9,63 | 9,74 | -0,59% | - |
| 25.03.2026 | 9,29 | 9,90 | 8,87 | 9,80 | 6,48% | - |
| 24.03.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -5,78% | 200,00 |
| 23.03.2026 | 9,76 | 9,76 | 9,76 | 9,76 | -1,73% | 600,00 |
| 20.03.2026 | 9,84 | 9,94 | 9,84 | 9,94 | 5,13% | 1.553,00 |
| 19.03.2026 | 9,39 | 9,78 | 9,24 | 9,45 | 1,97% | - |
| 18.03.2026 | 9,46 | 9,50 | 9,19 | 9,27 | -6,72% | - |
| 17.03.2026 | 9,68 | 9,94 | 9,68 | 9,94 | 17,59% | 14,00 |
| 16.03.2026 | 8,53 | 8,53 | 8,45 | 8,45 | 4,24% | 409,00 |
| 13.03.2026 | 8,23 | 8,23 | 8,11 | 8,11 | -4,64% | 520,00 |
| 12.03.2026 | 9,60 | 9,60 | 8,50 | 8,50 | -9,54% | 790,00 |
| 11.03.2026 | 9,09 | 9,40 | 9,09 | 9,40 | 7,38% | 409,00 |
| 10.03.2026 | 10,46 | 10,60 | 8,75 | 8,75 | -14,22% | 2.240,00 |
| 09.03.2026 | 10,52 | 10,52 | 10,20 | 10,20 | -2,86% | 1.030,00 |
| 06.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,76% | 1.000,00 |
| 05.03.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -0,42% | 50,00 |
| 04.03.2026 | 10,60 | 10,63 | 10,60 | 10,63 | -0,75% | 1.346,00 |
| 03.03.2026 | 10,74 | 10,74 | 10,71 | 10,71 | -0,19% | 397,00 |
| 02.03.2026 | 10,63 | 10,97 | 10,44 | 10,73 | 0,23% | - |
| 27.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,39% | 50,00 |
| 26.02.2026 | 10,43 | 11,01 | 10,41 | 10,96 | 6,02% | - |
| 25.02.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -1,01% | 481,00 |
| 24.02.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 2,35% | 93,00 |
| 23.02.2026 | 10,21 | 10,21 | 10,21 | 10,21 | -7,94% | 10,00 |
| 20.02.2026 | 11,04 | 11,49 | 10,84 | 11,09 | -4,03% | - |
| 19.02.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 8,76% | 20,00 |
| 18.02.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 0,62% | 150,00 |
| 17.02.2026 | 10,51 | 10,63 | 10,19 | 10,56 | 0,17% | - |
| 16.02.2026 | 10,54 | 10,58 | 10,53 | 10,54 | 1,42% | - |
| 13.02.2026 | 10,39 | 10,39 | 10,39 | 10,39 | 1,37% | 115,00 |
| 12.02.2026 | 10,26 | 10,26 | 10,25 | 10,25 | -2,15% | 84,00 |
| 11.02.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -2,35% | 15,00 |
| 10.02.2026 | 10,93 | 11,04 | 10,63 | 10,73 | -5,07% | - |
| 09.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 4,68% | 10,00 |
| 06.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 2,81% | 6,00 |
| 05.02.2026 | 10,90 | 10,90 | 10,50 | 10,50 | -5,17% | 723,00 |
| 04.02.2026 | 11,52 | 11,56 | 11,01 | 11,07 | -7,73% | - |
| 03.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,54% | 100,00 |
| 02.02.2026 | 12,07 | 12,07 | 12,07 | 12,07 | 0,21% | 1.592,00 |
| 30.01.2026 | 12,29 | 12,48 | 11,86 | 12,04 | -4,71% | - |
| 29.01.2026 | 13,15 | 13,15 | 12,64 | 12,64 | -3,25% | 398,00 |
| 28.01.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -3,26% | 90,00 |
| 27.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,94% | 741,00 |