11,825€
-4,06%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 11,69 | 11,80 | 11,19 | 11,29 | -4,93% | - |
| 10.01.2025 | 11,86 | 12,05 | 11,42 | 11,87 | 0,21% | - |
| 09.01.2025 | 11,85 | 11,87 | 11,82 | 11,85 | -0,14% | - |
| 08.01.2025 | 12,28 | 12,36 | 11,78 | 11,87 | -3,14% | - |
| 07.01.2025 | 11,81 | 12,29 | 11,68 | 12,25 | 3,52% | - |
| 06.01.2025 | 11,69 | 12,06 | 11,60 | 11,83 | 1,09% | - |
| 03.01.2025 | 11,70 | 11,95 | 11,48 | 11,71 | 0,17% | - |
| 02.01.2025 | 11,64 | 12,04 | 11,49 | 11,69 | 3,39% | - |
| 30.12.2024 | 11,40 | 11,43 | 11,24 | 11,30 | -1,36% | - |
| 27.12.2024 | 11,53 | 11,59 | 11,12 | 11,46 | 5,80% | - |
| 23.12.2024 | 10,04 | 10,84 | 9,81 | 10,83 | 8,69% | - |
| 20.12.2024 | 9,98 | 10,48 | 9,74 | 9,96 | -0,20% | - |
| 19.12.2024 | 10,45 | 10,62 | 9,98 | 9,98 | -4,37% | - |
| 18.12.2024 | 10,94 | 11,18 | 10,32 | 10,44 | -4,61% | - |
| 17.12.2024 | 10,76 | 11,17 | 10,73 | 10,95 | 1,51% | - |
| 16.12.2024 | 10,93 | 11,45 | 10,74 | 10,78 | -1,31% | - |
| 13.12.2024 | 11,33 | 11,56 | 10,69 | 10,93 | -3,60% | - |
| 12.12.2024 | 11,88 | 12,07 | 11,28 | 11,33 | -4,91% | - |
| 11.12.2024 | 11,88 | 12,53 | 11,70 | 11,92 | 0,42% | - |
| 10.12.2024 | 11,66 | 12,21 | 10,72 | 11,87 | 1,51% | - |
| 09.12.2024 | 12,27 | 12,78 | 11,41 | 11,69 | -4,63% | - |
| 06.12.2024 | 10,98 | 12,41 | 10,96 | 12,26 | 11,71% | - |
| 05.12.2024 | 10,65 | 11,43 | 10,53 | 10,98 | 2,54% | 20,00 |
| 04.12.2024 | 9,07 | 10,83 | 9,03 | 10,70 | 18,27% | - |
| 03.12.2024 | 9,01 | 9,13 | 8,79 | 9,05 | -0,39% | - |
| 02.12.2024 | 8,91 | 9,14 | 8,67 | 9,09 | 1,12% | - |
| 29.11.2024 | 8,91 | 9,04 | 8,84 | 8,98 | 0,63% | - |
| 28.11.2024 | 8,92 | 8,93 | 8,91 | 8,93 | 0,78% | - |
| 27.11.2024 | 8,72 | 8,93 | 8,65 | 8,86 | 1,48% | - |
| 26.11.2024 | 9,10 | 9,13 | 8,61 | 8,73 | -3,78% | - |
| 25.11.2024 | 8,94 | 9,44 | 8,85 | 9,07 | 1,28% | - |
| 22.11.2024 | 8,79 | 9,29 | 8,77 | 8,96 | 2,14% | - |
| 21.11.2024 | 8,00 | 8,96 | 7,99 | 8,77 | 8,61% | 99,00 |
| 20.11.2024 | 8,26 | 8,44 | 7,93 | 8,08 | -3,77% | - |
| 19.11.2024 | 8,23 | 8,58 | 8,01 | 8,39 | 1,99% | - |
| 18.11.2024 | 7,71 | 8,32 | 7,46 | 8,23 | 6,54% | - |
| 15.11.2024 | 7,84 | 7,94 | 7,52 | 7,72 | -2,23% | - |
| 14.11.2024 | 7,98 | 8,31 | 7,72 | 7,90 | 1,00% | - |
| 13.11.2024 | 8,75 | 8,75 | 7,34 | 7,82 | -26,70% | 99,00 |
| 12.11.2024 | 11,03 | 11,14 | 10,58 | 10,67 | -3,46% | - |
| 11.11.2024 | 10,25 | 11,07 | 10,21 | 11,05 | 8,17% | - |
| 08.11.2024 | 10,13 | 10,37 | 9,84 | 10,22 | 1,24% | - |
| 07.11.2024 | 9,99 | 10,35 | 9,74 | 10,09 | 0,83% | - |
| 06.11.2024 | 10,16 | 10,38 | 9,66 | 10,01 | 1,88% | - |
| 05.11.2024 | 9,82 | 9,95 | 9,62 | 9,82 | 0,02% | - |
| 04.11.2024 | 9,48 | 9,82 | 9,21 | 9,82 | 4,20% | 15,00 |
| 01.11.2024 | 9,40 | 9,95 | 9,32 | 9,42 | 0,26% | - |
| 31.10.2024 | 9,94 | 10,01 | 9,22 | 9,40 | -5,14% | - |
| 30.10.2024 | 9,73 | 10,09 | 9,65 | 9,91 | 3,01% | 10,00 |
| 29.10.2024 | 9,49 | 9,76 | 9,40 | 9,62 | 2,59% | - |
| 28.10.2024 | 9,55 | 9,93 | 9,37 | 9,38 | -1,25% | - |
| 25.10.2024 | 9,36 | 9,75 | 9,35 | 9,50 | 1,50% | - |
| 24.10.2024 | 9,02 | 9,38 | 9,01 | 9,36 | 3,71% | - |
| 23.10.2024 | 9,16 | 9,32 | 8,96 | 9,02 | -2,14% | - |
| 22.10.2024 | 9,39 | 9,66 | 9,20 | 9,22 | -2,28% | - |
| 21.10.2024 | 9,81 | 9,90 | 9,20 | 9,43 | -3,87% | - |
| 18.10.2024 | 10,21 | 10,37 | 9,74 | 9,81 | -4,11% | - |
| 17.10.2024 | 10,33 | 10,55 | 10,12 | 10,23 | -1,51% | - |
| 16.10.2024 | 9,85 | 10,39 | 9,74 | 10,39 | 5,12% | - |
| 15.10.2024 | 9,12 | 10,00 | 8,85 | 9,88 | 11,12% | - |
| 14.10.2024 | 9,76 | 9,89 | 8,86 | 8,90 | -8,85% | - |
| 11.10.2024 | 9,65 | 10,12 | 9,59 | 9,76 | 0,94% | - |
| 10.10.2024 | 9,45 | 9,67 | 9,27 | 9,67 | 2,19% | - |
| 09.10.2024 | 9,35 | 9,65 | 9,27 | 9,46 | 1,23% | - |
| 08.10.2024 | 9,68 | 9,81 | 9,32 | 9,35 | -2,81% | - |
| 07.10.2024 | 8,86 | 9,78 | 8,76 | 9,62 | 8,58% | - |
| 04.10.2024 | 8,23 | 9,01 | 8,20 | 8,86 | 7,33% | - |
| 03.10.2024 | 8,70 | 8,71 | 8,13 | 8,25 | -5,03% | - |
| 02.10.2024 | 8,56 | 8,90 | 8,43 | 8,69 | 1,54% | - |
| 01.10.2024 | 8,77 | 8,93 | 8,29 | 8,56 | -2,61% | 100,00 |
| 30.09.2024 | 8,92 | 9,02 | 8,70 | 8,79 | -1,72% | - |