23,005€
3,49%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,40 | 23,45 | 22,02 | 22,88 | 3,51% | - |
| 08.07.2026 | 23,90 | 23,91 | 21,73 | 22,10 | -6,26% | - |
| 07.07.2026 | 23,25 | 24,48 | 22,99 | 23,58 | 1,46% | - |
| 06.07.2026 | 22,39 | 23,70 | 22,34 | 23,24 | 3,64% | 110,00 |
| 03.07.2026 | 22,39 | 22,48 | 22,36 | 22,42 | 1,24% | - |
| 02.07.2026 | 22,54 | 22,57 | 21,52 | 22,15 | -1,29% | - |
| 01.07.2026 | 20,97 | 22,79 | 20,92 | 22,44 | 6,45% | - |
| 30.06.2026 | 20,83 | 21,71 | 19,84 | 21,08 | 3,01% | - |
| 29.06.2026 | 19,84 | 21,25 | 19,60 | 20,46 | 3,47% | - |
| 26.06.2026 | 19,98 | 20,56 | 18,48 | 19,77 | -1,50% | 1.809,00 |
| 25.06.2026 | 16,30 | 20,21 | 16,21 | 20,08 | 26,83% | - |
| 24.06.2026 | 14,74 | 16,21 | 14,72 | 15,83 | 7,38% | - |
| 23.06.2026 | 14,75 | 15,28 | 14,59 | 14,74 | -0,30% | - |
| 22.06.2026 | 14,16 | 15,22 | 14,03 | 14,79 | 5,68% | - |
| 19.06.2026 | 14,13 | 14,14 | 13,99 | 13,99 | -1,64% | - |
| 18.06.2026 | 14,71 | 14,79 | 13,96 | 14,22 | -1,37% | - |
| 17.06.2026 | 15,04 | 15,37 | 14,31 | 14,42 | -2,99% | - |
| 16.06.2026 | 15,07 | 15,67 | 14,69 | 14,87 | -1,69% | - |
| 15.06.2026 | 14,79 | 15,43 | 14,75 | 15,12 | 2,82% | - |
| 12.06.2026 | 14,60 | 15,41 | 14,25 | 14,71 | 0,75% | - |
| 11.06.2026 | 13,98 | 14,60 | 13,58 | 14,60 | 4,29% | - |
| 10.06.2026 | 14,37 | 14,85 | 13,84 | 14,00 | -2,24% | - |
| 09.06.2026 | 14,04 | 14,55 | 13,52 | 14,32 | 2,03% | - |
| 08.06.2026 | 14,23 | 14,97 | 13,83 | 14,03 | -1,89% | - |
| 05.06.2026 | 15,95 | 16,07 | 14,18 | 14,30 | -10,46% | - |
| 04.06.2026 | 14,90 | 16,43 | 14,90 | 15,97 | 6,89% | - |
| 03.06.2026 | 16,23 | 16,28 | 14,61 | 14,94 | -8,29% | - |
| 02.06.2026 | 16,24 | 16,50 | 15,86 | 16,29 | 0,09% | 7.400,00 |
| 01.06.2026 | 17,21 | 17,70 | 16,19 | 16,28 | -6,24% | - |
| 29.05.2026 | 18,27 | 18,30 | 17,11 | 17,36 | -3,31% | - |
| 28.05.2026 | 18,66 | 18,99 | 17,83 | 17,95 | -3,75% | - |
| 27.05.2026 | 17,91 | 19,23 | 17,31 | 18,65 | 4,63% | - |
| 26.05.2026 | 16,37 | 18,20 | 15,20 | 17,83 | 8,52% | - |
| 25.05.2026 | 16,34 | 16,43 | 16,33 | 16,43 | 0,67% | - |
| 22.05.2026 | 15,61 | 16,92 | 15,47 | 16,32 | 4,04% | - |
| 21.05.2026 | 14,88 | 15,90 | 14,38 | 15,69 | 5,27% | - |
| 20.05.2026 | 15,00 | 15,24 | 14,30 | 14,90 | -0,62% | - |
| 19.05.2026 | 14,63 | 15,20 | 14,31 | 14,99 | 2,31% | - |
| 18.05.2026 | 15,00 | 15,92 | 14,62 | 14,66 | -1,99% | - |
| 15.05.2026 | 14,98 | 15,30 | 14,49 | 14,95 | 1,34% | - |
| 14.05.2026 | 15,92 | 16,08 | 14,57 | 14,76 | -5,93% | - |
| 13.05.2026 | 14,85 | 16,15 | 14,37 | 15,69 | 5,82% | 300,00 |
| 12.05.2026 | 14,31 | 15,03 | 13,90 | 14,82 | 3,64% | - |
| 11.05.2026 | 15,10 | 15,28 | 13,37 | 14,30 | -5,27% | 8.000,00 |
| 08.05.2026 | 12,66 | 16,09 | 11,89 | 15,10 | 14,08% | - |
| 07.05.2026 | 13,46 | 13,68 | 12,85 | 13,24 | -1,45% | - |
| 06.05.2026 | 12,86 | 13,66 | 12,80 | 13,43 | 4,11% | - |
| 05.05.2026 | 13,34 | 13,85 | 12,87 | 12,90 | -2,77% | - |
| 04.05.2026 | 12,72 | 14,08 | 12,63 | 13,27 | 9,49% | - |
| 30.04.2026 | 12,13 | 12,30 | 11,49 | 12,12 | -0,41% | - |
| 29.04.2026 | 12,25 | 12,39 | 11,60 | 12,17 | -0,26% | - |
| 28.04.2026 | 12,89 | 12,97 | 12,16 | 12,20 | -4,58% | 4.350,00 |
| 27.04.2026 | 12,44 | 13,19 | 12,21 | 12,79 | 3,35% | - |
| 24.04.2026 | 12,51 | 12,84 | 12,17 | 12,37 | -0,20% | - |
| 23.04.2026 | 13,42 | 13,63 | 11,46 | 12,40 | -9,09% | - |
| 22.04.2026 | 14,74 | 15,20 | 13,22 | 13,64 | -3,83% | 42.849,00 |
| 21.04.2026 | 13,16 | 15,92 | 13,07 | 14,18 | 11,29% | - |
| 20.04.2026 | 12,01 | 12,79 | 11,93 | 12,74 | 6,85% | 5.300,00 |
| 17.04.2026 | 13,16 | 13,50 | 11,91 | 11,92 | -7,05% | - |
| 16.04.2026 | 11,06 | 12,96 | 10,98 | 12,83 | 16,99% | - |
| 15.04.2026 | 10,67 | 11,76 | 10,65 | 10,97 | 2,67% | 7.850,00 |
| 14.04.2026 | 10,22 | 10,76 | 10,18 | 10,68 | 3,64% | - |
| 13.04.2026 | 10,08 | 10,43 | 9,98 | 10,31 | 1,88% | - |
| 10.04.2026 | 9,80 | 10,13 | 9,73 | 10,12 | 3,09% | 1.600,00 |
| 09.04.2026 | 10,25 | 10,36 | 9,67 | 9,81 | -4,44% | - |
| 08.04.2026 | 10,82 | 10,93 | 10,22 | 10,27 | -1,00% | - |
| 07.04.2026 | 10,42 | 10,61 | 10,32 | 10,37 | 3,75% | - |
| 02.04.2026 | 9,59 | 10,05 | 9,40 | 10,00 | 3,48% | - |
| 01.04.2026 | 10,31 | 10,56 | 9,65 | 9,66 | -6,23% | - |
| 31.03.2026 | 9,64 | 10,44 | 9,60 | 10,30 | 8,04% | - |
| 30.03.2026 | 9,11 | 9,80 | 9,11 | 9,54 | 4,84% | - |
| 27.03.2026 | 9,73 | 9,77 | 9,09 | 9,10 | -5,86% | - |
| 26.03.2026 | 9,76 | 10,03 | 9,63 | 9,66 | -1,29% | - |
| 25.03.2026 | 9,29 | 9,90 | 8,87 | 9,79 | 6,16% | - |
| 24.03.2026 | 9,87 | 9,90 | 9,12 | 9,22 | -6,51% | - |
| 23.03.2026 | 9,82 | 10,16 | 9,67 | 9,86 | -0,39% | - |
| 20.03.2026 | 9,49 | 10,06 | 9,33 | 9,90 | 4,37% | - |
| 19.03.2026 | 9,39 | 9,78 | 9,20 | 9,49 | 1,12% | - |
| 18.03.2026 | 9,46 | 9,50 | 9,14 | 9,38 | -0,35% | - |
| 17.03.2026 | 8,93 | 10,08 | 8,90 | 9,41 | 5,14% | - |
| 16.03.2026 | 8,48 | 9,10 | 8,23 | 8,95 | 6,19% | - |
| 13.03.2026 | 8,48 | 8,55 | 8,02 | 8,43 | -0,32% | - |
| 12.03.2026 | 9,52 | 9,64 | 8,36 | 8,46 | -11,72% | - |
| 11.03.2026 | 8,96 | 10,05 | 8,71 | 9,58 | 10,52% | - |
| 10.03.2026 | 10,37 | 10,98 | 8,44 | 8,67 | -16,38% | - |
| 09.03.2026 | 10,38 | 10,48 | 10,04 | 10,37 | -1,54% | - |
| 06.03.2026 | 10,69 | 10,77 | 10,35 | 10,53 | -1,40% | - |
| 05.03.2026 | 10,73 | 11,28 | 10,34 | 10,68 | -0,45% | - |
| 04.03.2026 | 10,52 | 10,82 | 10,43 | 10,73 | 1,54% | - |
| 03.03.2026 | 10,62 | 10,76 | 10,14 | 10,57 | -1,12% | - |
| 02.03.2026 | 10,63 | 10,97 | 10,44 | 10,69 | 0,02% | - |
| 27.02.2026 | 10,83 | 11,01 | 10,55 | 10,68 | -1,99% | - |
| 26.02.2026 | 10,43 | 11,01 | 10,41 | 10,90 | 4,23% | - |
| 25.02.2026 | 10,39 | 10,56 | 10,30 | 10,46 | 0,41% | - |
| 24.02.2026 | 10,34 | 10,45 | 10,17 | 10,42 | 0,97% | - |
| 23.02.2026 | 10,98 | 11,14 | 10,04 | 10,32 | -7,01% | - |
| 20.02.2026 | 11,04 | 11,49 | 10,83 | 11,09 | 0,54% | - |
| 19.02.2026 | 11,45 | 11,50 | 10,69 | 11,03 | -3,67% | - |
| 18.02.2026 | 10,48 | 11,70 | 10,47 | 11,45 | 9,60% | - |
| 17.02.2026 | 10,51 | 10,64 | 10,19 | 10,45 | -0,71% | - |