21,045€
0,17%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 21,01 | 21,29 | 20,96 | 21,00 | -0,07% | - |
| 03.09.2025 | 22,13 | 22,22 | 20,86 | 21,01 | -5,42% | - |
| 02.09.2025 | 22,28 | 22,69 | 21,80 | 22,22 | -0,38% | - |
| 01.09.2025 | 22,28 | 22,32 | 22,23 | 22,30 | -0,22% | - |
| 29.08.2025 | 22,59 | 22,78 | 22,25 | 22,35 | -1,37% | - |
| 28.08.2025 | 22,58 | 23,16 | 22,49 | 22,66 | 0,33% | - |
| 27.08.2025 | 22,59 | 22,83 | 22,34 | 22,59 | 0,07% | - |
| 26.08.2025 | 22,46 | 22,83 | 22,19 | 22,57 | 0,18% | - |
| 25.08.2025 | 22,81 | 23,09 | 22,38 | 22,53 | -1,05% | - |
| 22.08.2025 | 23,43 | 23,72 | 22,77 | 22,77 | -2,50% | - |
| 21.08.2025 | 23,61 | 23,64 | 22,61 | 23,36 | -1,10% | - |
| 20.08.2025 | 23,82 | 23,89 | 23,11 | 23,62 | -1,03% | - |
| 19.08.2025 | 25,20 | 25,31 | 23,83 | 23,86 | -5,41% | 800,00 |
| 18.08.2025 | 24,10 | 25,23 | 24,00 | 25,23 | 3,53% | - |
| 15.08.2025 | 25,36 | 25,60 | 24,24 | 24,37 | -3,28% | - |
| 14.08.2025 | 25,90 | 26,04 | 25,12 | 25,19 | -2,87% | - |
| 13.08.2025 | 26,01 | 26,54 | 25,33 | 25,94 | -0,46% | - |
| 12.08.2025 | 27,29 | 27,49 | 25,92 | 26,06 | -4,02% | - |
| 11.08.2025 | 28,30 | 30,27 | 27,08 | 27,15 | -3,96% | - |
| 08.08.2025 | 31,56 | 32,64 | 28,15 | 28,27 | -10,54% | - |
| 07.08.2025 | 30,05 | 36,87 | 30,05 | 31,60 | 19,97% | - |
| 06.08.2025 | 26,40 | 27,07 | 25,93 | 26,34 | 0,13% | - |
| 05.08.2025 | 26,86 | 27,34 | 25,74 | 26,30 | -1,63% | - |
| 04.08.2025 | 25,19 | 26,76 | 25,11 | 26,74 | 6,01% | - |
| 01.08.2025 | 26,91 | 26,92 | 24,75 | 25,22 | -6,75% | - |
| 31.07.2025 | 27,82 | 28,03 | 26,64 | 27,05 | -2,75% | - |
| 30.07.2025 | 27,22 | 27,87 | 26,99 | 27,81 | 2,13% | - |
| 29.07.2025 | 28,54 | 28,88 | 27,16 | 27,23 | -4,24% | - |
| 28.07.2025 | 28,18 | 28,82 | 27,61 | 28,44 | 1,32% | - |
| 25.07.2025 | 28,33 | 28,62 | 27,71 | 28,07 | -0,81% | - |
| 24.07.2025 | 29,02 | 29,19 | 27,60 | 28,30 | -2,80% | - |
| 23.07.2025 | 29,26 | 29,68 | 27,73 | 29,11 | 0,05% | - |
| 22.07.2025 | 29,38 | 30,21 | 28,35 | 29,10 | -0,97% | - |
| 21.07.2025 | 27,76 | 29,44 | 27,70 | 29,38 | 5,23% | - |
| 18.07.2025 | 28,88 | 29,18 | 27,85 | 27,92 | -3,32% | - |
| 17.07.2025 | 28,23 | 29,53 | 28,05 | 28,88 | 2,36% | - |
| 16.07.2025 | 28,13 | 28,59 | 27,55 | 28,22 | 0,00% | 120,00 |
| 15.07.2025 | 29,04 | 29,39 | 28,07 | 28,22 | -2,81% | - |
| 14.07.2025 | 28,66 | 29,55 | 28,54 | 29,03 | 0,75% | - |
| 11.07.2025 | 30,18 | 30,76 | 28,75 | 28,82 | -5,03% | - |
| 10.07.2025 | 31,07 | 31,49 | 30,30 | 30,34 | -2,73% | - |
| 09.07.2025 | 31,81 | 32,66 | 31,19 | 31,19 | -2,16% | - |
| 08.07.2025 | 31,35 | 32,13 | 31,26 | 31,88 | 1,74% | - |
| 07.07.2025 | 30,34 | 31,68 | 29,82 | 31,34 | 4,02% | - |
| 04.07.2025 | 30,23 | 30,24 | 30,11 | 30,13 | -0,87% | - |
| 03.07.2025 | 29,75 | 30,84 | 29,57 | 30,39 | 2,15% | - |
| 02.07.2025 | 29,15 | 30,03 | 28,59 | 29,75 | 2,32% | - |
| 01.07.2025 | 28,65 | 29,94 | 28,24 | 29,08 | 2,25% | - |
| 30.06.2025 | 29,71 | 29,72 | 27,95 | 28,44 | -3,36% | - |
| 27.06.2025 | 29,08 | 29,64 | 28,58 | 29,43 | 1,61% | - |
| 26.06.2025 | 30,92 | 30,95 | 28,33 | 28,96 | -5,58% | - |
| 25.06.2025 | 31,11 | 31,61 | 29,83 | 30,67 | -1,37% | - |
| 24.06.2025 | 32,03 | 32,20 | 30,76 | 31,10 | -2,43% | - |
| 23.06.2025 | 31,60 | 32,27 | 30,21 | 31,87 | 0,66% | - |
| 20.06.2025 | 31,23 | 35,82 | 31,20 | 31,66 | 2,13% | 300,00 |
| 19.06.2025 | 32,24 | 32,25 | 31,00 | 31,00 | -4,00% | - |
| 18.06.2025 | 31,34 | 32,36 | 30,65 | 32,29 | 2,79% | - |
| 17.06.2025 | 30,42 | 31,63 | 30,00 | 31,42 | 2,46% | 1.500,00 |
| 16.06.2025 | 29,37 | 30,97 | 29,29 | 30,66 | 4,48% | - |
| 13.06.2025 | 27,68 | 29,75 | 27,61 | 29,35 | 5,07% | - |
| 12.06.2025 | 28,24 | 28,64 | 27,84 | 27,93 | -1,79% | - |
| 11.06.2025 | 28,48 | 28,84 | 28,24 | 28,44 | -0,30% | - |
| 10.06.2025 | 27,42 | 28,57 | 27,09 | 28,53 | 3,88% | - |
| 09.06.2025 | 28,81 | 29,42 | 25,86 | 27,46 | -5,03% | - |
| 06.06.2025 | 28,03 | 28,93 | 28,03 | 28,92 | 3,34% | 600,00 |
| 05.06.2025 | 28,50 | 28,59 | 27,66 | 27,98 | -1,94% | - |
| 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% | - |