15,113€
4,15%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,01 | 15,17 | 14,81 | 15,16 | 4,46% | 25,00 |
| 19.10.2026 | 15,05 | 15,05 | 14,51 | 14,51 | -1,26% | 1.260,00 |
| 16.10.2026 | 16,44 | 16,65 | 14,42 | 14,70 | -6,01% | - |
| 15.10.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -4,26% | 750,00 |
| 14.10.2026 | 16,33 | 16,33 | 16,33 | 16,33 | -0,91% | 50,00 |
| 13.10.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 0,09% | 107,00 |
| 12.10.2026 | 16,91 | 17,11 | 16,47 | 16,47 | -3,00% | 1.574,00 |
| 09.10.2026 | 16,98 | 16,98 | 16,98 | 16,98 | 0,73% | 9,00 |
| 08.10.2026 | 16,42 | 16,85 | 16,23 | 16,85 | 5,16% | - |
| 07.10.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -7,16% | 100,00 |
| 06.10.2026 | 17,80 | 17,80 | 17,26 | 17,26 | -0,93% | 306,00 |
| 05.10.2026 | 17,24 | 17,72 | 17,13 | 17,42 | 1,53% | - |
| 02.10.2026 | 17,22 | 17,22 | 17,10 | 17,16 | -1,44% | 903,00 |
| 01.10.2026 | 17,41 | 17,41 | 17,41 | 17,41 | 0,01% | 38,00 |
| 30.09.2026 | 17,68 | 18,22 | 17,41 | 17,41 | -1,57% | - |
| 29.09.2026 | 17,59 | 17,69 | 17,59 | 17,69 | -2,78% | 365,00 |
| 28.09.2026 | 18,47 | 18,47 | 18,03 | 18,19 | -2,05% | 19,00 |
| 25.09.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 1,30% | 53,00 |
| 24.09.2026 | 17,56 | 18,38 | 17,36 | 18,33 | 3,78% | - |
| 23.09.2026 | 17,49 | 17,67 | 17,37 | 17,67 | -4,95% | 277,00 |
| 22.09.2026 | 19,34 | 19,34 | 18,59 | 18,59 | 9,52% | 337,00 |
| 21.09.2026 | 16,97 | 16,97 | 16,97 | 16,97 | 4,54% | 493,00 |
| 18.09.2026 | 16,42 | 16,44 | 15,96 | 16,23 | -0,82% | - |
| 17.09.2026 | 16,96 | 17,19 | 16,36 | 16,37 | -2,66% | - |
| 16.09.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 4,12% | 2,00 |
| 15.09.2026 | 16,52 | 16,54 | 15,92 | 16,15 | -0,43% | - |
| 14.09.2026 | 16,31 | 16,48 | 16,09 | 16,22 | 2,69% | - |
| 11.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,71% | 160,00 |
| 10.09.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -4,22% | 2,00 |
| 09.09.2026 | 16,21 | 16,53 | 16,21 | 16,22 | 1,69% | 13,00 |
| 08.09.2026 | 16,11 | 16,33 | 15,68 | 15,95 | -2,18% | - |
| 07.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | 306,00 |
| 04.09.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 3,07% | 120,00 |
| 03.09.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 2,12% | 300,00 |
| 02.09.2026 | 15,77 | 15,77 | 15,77 | 15,77 | -0,82% | 88,00 |
| 01.09.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,46% | 65,00 |
| 31.08.2026 | 16,81 | 16,89 | 16,17 | 16,47 | -1,94% | - |
| 28.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,31% | 22,00 |
| 27.08.2026 | 16,76 | 16,85 | 16,33 | 16,85 | 2,76% | - |
| 26.08.2026 | 16,65 | 16,65 | 16,39 | 16,40 | -4,71% | 12.223,00 |
| 25.08.2026 | 17,21 | 17,21 | 17,21 | 17,21 | 1,38% | 2.200,00 |
| 24.08.2026 | 16,70 | 16,97 | 16,70 | 16,97 | 1,13% | 51,00 |
| 21.08.2026 | 16,78 | 17,07 | 16,52 | 16,78 | 1,60% | - |
| 20.08.2026 | 17,54 | 17,54 | 16,52 | 16,52 | -5,63% | 1.348,00 |
| 19.08.2026 | 17,29 | 17,50 | 17,29 | 17,50 | -1,66% | 374,00 |
| 18.08.2026 | 17,56 | 17,80 | 17,56 | 17,80 | 0,57% | 695,00 |
| 17.08.2026 | 18,74 | 18,74 | 17,54 | 17,70 | -4,43% | 860,00 |
| 14.08.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -1,65% | 25,00 |
| 13.08.2026 | 19,22 | 19,22 | 18,83 | 18,83 | 0,24% | 982,00 |
| 12.08.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,64% | 240,00 |
| 11.08.2026 | 20,18 | 20,20 | 18,66 | 18,66 | -15,18% | 5.955,00 |
| 10.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,29% | 2,00 |
| 07.08.2026 | 22,65 | 22,65 | 21,72 | 21,72 | -0,82% | 258,00 |
| 06.08.2026 | 23,68 | 23,68 | 21,90 | 21,90 | -7,59% | 2.537,00 |
| 05.08.2026 | 23,71 | 24,90 | 23,70 | 23,70 | -1,04% | 43,00 |
| 04.08.2026 | 24,01 | 24,01 | 23,95 | 23,95 | -1,44% | 248,00 |
| 03.08.2026 | 24,26 | 24,30 | 23,93 | 24,30 | -0,25% | 2.308,00 |
| 31.07.2026 | 24,36 | 24,36 | 24,36 | 24,36 | 1,88% | 76,00 |
| 30.07.2026 | 23,21 | 23,91 | 23,21 | 23,91 | -5,38% | 76,00 |
| 29.07.2026 | 24,34 | 25,27 | 24,26 | 25,27 | 2,31% | 528,00 |
| 28.07.2026 | 24,25 | 25,15 | 23,59 | 24,70 | 1,31% | - |
| 27.07.2026 | 22,59 | 24,38 | 22,59 | 24,38 | 6,65% | 740,00 |
| 24.07.2026 | 22,21 | 22,86 | 22,21 | 22,86 | 5,30% | 74,00 |
| 23.07.2026 | 22,93 | 22,93 | 21,71 | 21,71 | -10,62% | 270,00 |
| 22.07.2026 | 22,70 | 24,29 | 22,70 | 24,29 | 1,67% | 498,00 |
| 21.07.2026 | 23,89 | 23,89 | 23,89 | 23,89 | -0,50% | 86,00 |
| 20.07.2026 | 24,01 | 24,01 | 24,01 | 24,01 | -1,19% | 20,00 |
| 17.07.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 7,00% | 200,00 |
| 16.07.2026 | 22,43 | 22,71 | 22,43 | 22,71 | 3,46% | 64,00 |
| 15.07.2026 | 22,61 | 22,61 | 21,95 | 21,95 | 0,27% | 32,00 |
| 14.07.2026 | 20,41 | 21,89 | 20,40 | 21,89 | 6,47% | 5.912,00 |
| 13.07.2026 | 23,06 | 23,06 | 19,76 | 20,56 | -12,55% | 1.158,00 |
| 10.07.2026 | 23,51 | 23,51 | 23,51 | 23,51 | 1,77% | 11,00 |
| 09.07.2026 | 22,83 | 23,10 | 22,83 | 23,10 | 0,87% | 69,00 |
| 08.07.2026 | 24,15 | 24,15 | 22,90 | 22,90 | -4,58% | 110,00 |
| 07.07.2026 | 23,46 | 24,00 | 23,16 | 24,00 | 3,36% | 97,00 |
| 06.07.2026 | 22,62 | 23,22 | 22,62 | 23,22 | 3,82% | 663,00 |
| 03.07.2026 | 22,39 | 22,40 | 22,29 | 22,37 | 2,69% | - |
| 02.07.2026 | 22,70 | 22,70 | 21,57 | 21,78 | -2,59% | 346,00 |
| 01.07.2026 | 22,30 | 22,60 | 22,30 | 22,36 | 9,34% | 1.602,00 |
| 30.06.2026 | 20,60 | 21,01 | 19,69 | 20,45 | 4,90% | 223,00 |
| 29.06.2026 | 19,98 | 19,98 | 19,50 | 19,50 | -1,59% | 561,00 |
| 26.06.2026 | 20,23 | 20,23 | 18,75 | 19,81 | -0,95% | 1.302,00 |
| 25.06.2026 | 16,53 | 20,00 | 16,53 | 20,00 | 25,27% | 1.301,00 |
| 24.06.2026 | 16,06 | 16,06 | 15,97 | 15,97 | 7,54% | 70,00 |
| 23.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 1,61% | 10,00 |
| 22.06.2026 | 14,61 | 14,61 | 14,61 | 14,61 | 2,67% | 108,00 |
| 19.06.2026 | 14,23 | 14,23 | 14,23 | 14,23 | 0,85% | 347,00 |
| 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 |