28,540€
0,46%
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 | -0,02% | - |
| 04.06.2025 | 28,69 | 29,01 | 28,04 | 28,54 | -0,04% | - |
| 03.06.2025 | 28,26 | 28,94 | 27,60 | 28,55 | 0,71% | - |
| 02.06.2025 | 25,50 | 28,35 | 25,15 | 28,35 | 10,40% | - |
| 30.05.2025 | 25,80 | 25,83 | 22,98 | 25,68 | -1,08% | - |
| 29.05.2025 | 25,85 | 26,31 | 25,29 | 25,96 | 1,35% | - |
| 28.05.2025 | 25,09 | 26,11 | 24,90 | 25,61 | 2,11% | - |
| 27.05.2025 | 23,64 | 25,16 | 23,61 | 25,08 | 5,98% | - |
| 26.05.2025 | 23,54 | 23,70 | 23,53 | 23,67 | 0,42% | - |
| 23.05.2025 | 23,54 | 24,61 | 23,00 | 23,57 | -0,49% | - |
| 22.05.2025 | 23,10 | 23,72 | 22,76 | 23,68 | 2,31% | - |
| 21.05.2025 | 23,36 | 23,51 | 22,68 | 23,15 | -1,76% | - |
| 20.05.2025 | 23,50 | 23,77 | 23,22 | 23,56 | -0,06% | - |
| 19.05.2025 | 22,33 | 23,69 | 22,28 | 23,58 | 1,12% | - |
| 16.05.2025 | 23,23 | 23,57 | 23,05 | 23,32 | 0,09% | - |
| 15.05.2025 | 22,42 | 23,55 | 22,15 | 23,30 | 3,17% | - |
| 14.05.2025 | 23,65 | 23,98 | 22,55 | 22,58 | -4,50% | - |
| 13.05.2025 | 23,39 | 23,98 | 23,05 | 23,65 | 0,70% | - |
| 12.05.2025 | 22,36 | 23,76 | 22,33 | 23,48 | 5,77% | 2.610,00 |
| 09.05.2025 | 21,45 | 22,50 | 21,03 | 22,20 | 2,87% | - |
| 08.05.2025 | 16,74 | 21,69 | 16,19 | 21,58 | 43,63% | 59,00 |
| 07.05.2025 | 14,96 | 15,24 | 14,91 | 15,03 | 0,95% | - |
| 06.05.2025 | 14,79 | 15,07 | 14,48 | 14,88 | 0,40% | - |
| 05.05.2025 | 15,63 | 15,77 | 14,81 | 14,82 | -6,03% | - |
| 02.05.2025 | 16,22 | 16,43 | 15,73 | 15,78 | -2,01% | - |
| 30.04.2025 | 15,94 | 16,10 | 15,03 | 16,10 | 1,15% | - |
| 29.04.2025 | 15,96 | 16,31 | 15,57 | 15,92 | 0,42% | - |
| 28.04.2025 | 17,38 | 17,66 | 14,30 | 15,85 | -9,52% | - |
| 25.04.2025 | 17,35 | 17,75 | 16,75 | 17,52 | 1,51% | - |
| 24.04.2025 | 16,43 | 17,56 | 16,30 | 17,26 | 4,40% | - |
| 23.04.2025 | 16,76 | 17,10 | 16,38 | 16,53 | 2,34% | 4.500,00 |
| 22.04.2025 | 16,46 | 17,10 | 16,10 | 16,15 | -3,46% | - |
| 17.04.2025 | 17,06 | 17,10 | 16,52 | 16,73 | 0,41% | - |
| 16.04.2025 | 16,40 | 17,44 | 16,38 | 16,66 | -1,16% | - |
| 15.04.2025 | 16,66 | 17,45 | 16,52 | 16,86 | 1,03% | - |
| 14.04.2025 | 16,99 | 17,46 | 16,41 | 16,68 | -0,60% | - |
| 11.04.2025 | 16,01 | 16,98 | 15,52 | 16,78 | 5,07% | - |
| 10.04.2025 | 16,05 | 16,21 | 15,41 | 15,97 | -0,78% | - |
| 09.04.2025 | 14,90 | 16,65 | 14,57 | 16,10 | 4,91% | - |
| 08.04.2025 | 15,57 | 16,51 | 15,03 | 15,35 | -0,29% | - |
| 07.04.2025 | 14,94 | 16,53 | 14,45 | 15,39 | -0,77% | - |
| 04.04.2025 | 16,34 | 16,43 | 14,97 | 15,51 | -5,90% | - |
| 03.04.2025 | 15,90 | 16,73 | 15,74 | 16,48 | -3,99% | - |
| 02.04.2025 | 17,15 | 17,51 | 16,82 | 17,17 | -0,27% | - |
| 01.04.2025 | 17,27 | 17,57 | 16,65 | 17,22 | -0,93% | - |
| 31.03.2025 | 17,36 | 17,74 | 16,98 | 17,38 | -0,13% | - |
| 28.03.2025 | 17,44 | 17,54 | 17,04 | 17,40 | 0,06% | - |
| 27.03.2025 | 16,91 | 17,58 | 16,76 | 17,39 | 3,00% | - |
| 26.03.2025 | 16,91 | 17,24 | 16,63 | 16,88 | -0,98% | - |
| 25.03.2025 | 16,65 | 17,14 | 16,53 | 17,05 | 1,76% | - |
| 24.03.2025 | 15,83 | 16,98 | 15,76 | 16,76 | 6,02% | - |
| 21.03.2025 | 15,28 | 16,02 | 15,04 | 15,80 | 3,44% | - |
| 20.03.2025 | 15,52 | 15,60 | 14,81 | 15,28 | -1,23% | - |
| 19.03.2025 | 14,64 | 15,53 | 14,44 | 15,47 | 6,07% | - |
| 18.03.2025 | 14,56 | 15,19 | 14,28 | 14,58 | -0,07% | - |
| 17.03.2025 | 13,56 | 14,87 | 13,46 | 14,59 | 7,51% | - |
| 14.03.2025 | 13,77 | 13,89 | 13,34 | 13,57 | -0,87% | - |
| 13.03.2025 | 12,85 | 13,71 | 12,45 | 13,69 | 6,69% | - |
| 12.03.2025 | 11,01 | 12,98 | 10,33 | 12,83 | 34,93% | - |
| 11.03.2025 | 9,05 | 10,61 | 8,44 | 9,51 | 5,29% | - |
| 10.03.2025 | 9,68 | 9,72 | 8,74 | 9,03 | -7,13% | - |
| 07.03.2025 | 9,54 | 9,84 | 9,33 | 9,73 | 1,87% | - |
| 06.03.2025 | 9,86 | 10,02 | 9,41 | 9,55 | -3,34% | - |
| 05.03.2025 | 9,67 | 9,90 | 9,31 | 9,88 | 2,25% | - |
| 04.03.2025 | 9,96 | 9,96 | 9,15 | 9,66 | -3,18% | - |
| 03.03.2025 | 10,70 | 10,83 | 9,90 | 9,98 | -7,08% | - |
| 28.02.2025 | 10,58 | 10,74 | 10,21 | 10,74 | 1,37% | - |
| 27.02.2025 | 11,16 | 11,22 | 10,51 | 10,59 | -4,74% | - |
| 26.02.2025 | 11,27 | 11,41 | 11,02 | 11,12 | -1,07% | - |
| 25.02.2025 | 11,40 | 11,43 | 10,99 | 11,24 | -1,43% | - |
| 24.02.2025 | 11,87 | 11,95 | 11,10 | 11,40 | -3,69% | - |
| 21.02.2025 | 12,37 | 12,77 | 11,84 | 11,84 | -4,44% | - |
| 20.02.2025 | 13,02 | 13,09 | 12,21 | 12,39 | -5,09% | - |
| 19.02.2025 | 12,88 | 13,23 | 12,68 | 13,06 | 1,56% | - |
| 18.02.2025 | 12,23 | 12,97 | 12,22 | 12,86 | 5,20% | - |
| 17.02.2025 | 12,24 | 12,28 | 12,20 | 12,22 | -0,16% | - |
| 14.02.2025 | 12,19 | 12,33 | 11,86 | 12,24 | 0,53% | - |
| 13.02.2025 | 11,45 | 12,22 | 11,22 | 12,18 | 6,10% | - |
| 12.02.2025 | 11,32 | 11,53 | 10,95 | 11,48 | 2,05% | - |
| 11.02.2025 | 11,39 | 11,48 | 11,23 | 11,25 | -1,40% | - |
| 10.02.2025 | 11,39 | 11,57 | 11,09 | 11,41 | 0,06% | - |
| 07.02.2025 | 11,32 | 11,57 | 11,15 | 11,40 | 0,69% | - |
| 06.02.2025 | 11,17 | 11,51 | 10,87 | 11,32 | 1,46% | - |
| 05.02.2025 | 10,86 | 11,36 | 10,79 | 11,16 | 2,31% | - |
| 04.02.2025 | 10,19 | 11,16 | 10,03 | 10,91 | 7,54% | - |
| 03.02.2025 | 10,07 | 10,27 | 9,83 | 10,14 | 0,47% | - |
| 31.01.2025 | 10,17 | 10,28 | 10,01 | 10,09 | 0,06% | - |
| 30.01.2025 | 10,18 | 10,34 | 10,09 | 10,09 | -0,60% | - |
| 29.01.2025 | 10,18 | 10,49 | 10,13 | 10,15 | -0,70% | - |
| 28.01.2025 | 10,02 | 10,39 | 9,85 | 10,22 | 1,97% | - |
| 27.01.2025 | 10,07 | 10,10 | 9,82 | 10,02 | -0,91% | - |
| 24.01.2025 | 10,09 | 10,18 | 9,87 | 10,12 | -0,39% | - |
| 23.01.2025 | 9,94 | 10,17 | 9,77 | 10,16 | 1,93% | - |
| 22.01.2025 | 10,36 | 10,39 | 9,88 | 9,96 | -3,69% | - |
| 21.01.2025 | 10,29 | 10,46 | 10,16 | 10,35 | 0,83% | - |
| 20.01.2025 | 10,33 | 10,35 | 10,25 | 10,26 | -0,97% | - |
| 17.01.2025 | 10,65 | 10,96 | 10,25 | 10,36 | -2,57% | - |
| 16.01.2025 | 10,57 | 10,85 | 10,24 | 10,63 | 0,62% | - |
| 15.01.2025 | 10,66 | 11,13 | 10,38 | 10,57 | -0,84% | - |
| 14.01.2025 | 11,24 | 11,55 | 10,64 | 10,66 | -5,59% | - |