12,088€
0,23%
Echtzeit-Aktienkurs Groupon
Bid:
Ask:
Aktienkurse zur Groupon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 13,65 | 13,83 | 13,60 | 13,63 | 0,09% | - |
| 23.01.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -3,85% | 20,00 |
| 22.01.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 3,06% | 150,00 |
| 21.01.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -0,58% | 2,00 |
| 20.01.2026 | 13,70 | 13,88 | 13,49 | 13,82 | 0,33% | - |
| 19.01.2026 | 13,80 | 13,82 | 13,76 | 13,78 | -1,02% | - |
| 16.01.2026 | 14,40 | 14,42 | 13,63 | 13,92 | -3,27% | - |
| 15.01.2026 | 13,86 | 14,46 | 13,52 | 14,39 | 3,81% | - |
| 14.01.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 0,09% | 18,00 |
| 13.01.2026 | 13,81 | 13,97 | 13,50 | 13,85 | -2,28% | - |
| 12.01.2026 | 13,89 | 14,17 | 13,89 | 14,17 | 0,62% | 2,00 |
| 09.01.2026 | 14,26 | 14,64 | 14,01 | 14,08 | -0,23% | - |
| 08.01.2026 | 14,00 | 14,12 | 14,00 | 14,12 | -1,98% | 2.079,00 |
| 07.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,98% | 55,00 |
| 06.01.2026 | 14,47 | 14,47 | 14,26 | 14,26 | -1,66% | 800,00 |
| 05.01.2026 | 15,07 | 15,07 | 14,50 | 14,50 | -1,29% | 350,00 |
| 02.01.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -2,65% | 1,00 |
| 30.12.2025 | 14,80 | 15,09 | 14,79 | 15,09 | -0,72% | 30,00 |
| 29.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,75% | 214,00 |
| 23.12.2025 | 14,98 | 15,32 | 14,98 | 15,32 | 6,17% | 253,00 |
| 22.12.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 2,67% | 100,00 |
| 19.12.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,64% | 20,00 |
| 18.12.2025 | 14,18 | 14,18 | 14,14 | 14,14 | 2,15% | 391,00 |
| 17.12.2025 | 13,55 | 14,29 | 13,55 | 13,84 | 4,39% | - |
| 16.12.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -1,19% | 350,00 |
| 15.12.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -3,10% | 100,00 |
| 12.12.2025 | 14,29 | 14,35 | 13,77 | 13,85 | -3,45% | - |
| 11.12.2025 | 14,26 | 14,35 | 14,17 | 14,35 | -3,84% | 14,00 |
| 10.12.2025 | 14,31 | 14,92 | 14,08 | 14,92 | 4,08% | - |
| 09.12.2025 | 14,20 | 14,56 | 14,08 | 14,33 | 0,95% | - |
| 08.12.2025 | 15,23 | 15,34 | 14,18 | 14,20 | -8,26% | - |
| 05.12.2025 | 15,80 | 16,01 | 15,48 | 15,48 | 0,72% | 525,00 |
| 04.12.2025 | 15,54 | 15,64 | 15,37 | 15,37 | -0,53% | 1.212,00 |
| 03.12.2025 | 15,21 | 15,51 | 14,94 | 15,45 | 1,15% | - |
| 02.12.2025 | 14,66 | 15,34 | 14,65 | 15,27 | 3,07% | - |
| 01.12.2025 | 14,51 | 14,96 | 14,17 | 14,82 | 2,28% | - |
| 28.11.2025 | 14,66 | 14,82 | 14,47 | 14,49 | -0,87% | - |
| 27.11.2025 | 14,62 | 14,65 | 14,61 | 14,62 | 1,02% | - |
| 26.11.2025 | 14,27 | 14,51 | 14,16 | 14,47 | 0,87% | - |
| 25.11.2025 | 13,94 | 14,74 | 13,91 | 14,34 | 1,58% | - |
| 24.11.2025 | 14,29 | 14,29 | 14,12 | 14,12 | 0,34% | 62,00 |
| 21.11.2025 | 13,56 | 14,29 | 13,38 | 14,07 | 1,57% | - |
| 20.11.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,35% | 220,00 |