17,608€
0,70%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 17,68 | 17,70 | 17,63 | 17,64 | 0,27% | - |
| 29.09.2026 | 17,35 | 17,78 | 17,30 | 17,59 | 0,98% | - |
| 28.09.2026 | 18,65 | 18,86 | 17,21 | 17,42 | -6,81% | - |
| 25.09.2026 | 18,39 | 18,84 | 18,07 | 18,70 | 1,87% | - |
| 24.09.2026 | 17,56 | 18,38 | 17,35 | 18,35 | 4,19% | - |
| 23.09.2026 | 18,64 | 18,92 | 17,29 | 17,62 | -5,17% | - |
| 22.09.2026 | 19,14 | 19,46 | 18,34 | 18,58 | -3,46% | - |
| 21.09.2026 | 16,69 | 19,26 | 16,69 | 19,24 | 16,48% | - |
| 18.09.2026 | 16,42 | 16,59 | 15,96 | 16,52 | 0,72% | - |
| 17.09.2026 | 16,96 | 17,19 | 16,36 | 16,40 | -1,83% | - |
| 16.09.2026 | 16,27 | 17,11 | 16,18 | 16,71 | 3,77% | - |
| 15.09.2026 | 16,52 | 16,53 | 15,92 | 16,10 | -2,76% | - |
| 14.09.2026 | 16,32 | 16,58 | 16,07 | 16,56 | 1,85% | - |
| 11.09.2026 | 15,79 | 16,27 | 15,56 | 16,26 | 3,17% | - |
| 10.09.2026 | 15,79 | 15,86 | 15,33 | 15,76 | 0,04% | - |
| 09.09.2026 | 16,31 | 16,42 | 15,50 | 15,75 | -2,13% | - |
| 08.09.2026 | 16,11 | 16,33 | 15,68 | 16,09 | -0,49% | - |
| 07.09.2026 | 16,18 | 16,24 | 16,13 | 16,17 | -0,89% | - |
| 04.09.2026 | 16,22 | 16,53 | 16,05 | 16,32 | 0,59% | - |
| 03.09.2026 | 16,27 | 16,69 | 15,66 | 16,22 | -0,55% | - |
| 02.09.2026 | 15,94 | 16,60 | 15,91 | 16,31 | 2,32% | - |
| 01.09.2026 | 16,55 | 16,63 | 15,64 | 15,94 | -3,94% | - |
| 31.08.2026 | 16,81 | 16,89 | 16,17 | 16,59 | -1,48% | - |
| 28.08.2026 | 16,72 | 17,00 | 16,56 | 16,84 | 0,56% | - |
| 27.08.2026 | 16,76 | 16,85 | 16,26 | 16,75 | 2,49% | - |
| 26.08.2026 | 16,80 | 16,92 | 16,07 | 16,34 | -3,75% | - |
| 25.08.2026 | 16,85 | 17,25 | 16,81 | 16,98 | 0,90% | - |
| 24.08.2026 | 16,86 | 16,97 | 16,41 | 16,83 | -0,18% | - |
| 21.08.2026 | 16,77 | 17,07 | 16,49 | 16,86 | 0,09% | - |
| 20.08.2026 | 17,43 | 17,58 | 16,06 | 16,84 | -3,17% | - |
| 19.08.2026 | 17,44 | 17,86 | 17,10 | 17,40 | -0,39% | - |
| 18.08.2026 | 17,38 | 17,96 | 17,37 | 17,46 | -1,62% | - |
| 17.08.2026 | 18,56 | 19,28 | 17,42 | 17,75 | -4,25% | - |
| 14.08.2026 | 19,06 | 19,16 | 18,31 | 18,54 | -2,76% | - |
| 13.08.2026 | 19,41 | 19,45 | 18,50 | 19,07 | -1,12% | - |
| 12.08.2026 | 18,96 | 19,56 | 18,75 | 19,28 | 1,81% | - |
| 11.08.2026 | 19,97 | 20,32 | 18,30 | 18,94 | -4,78% | - |
| 10.08.2026 | 21,79 | 21,82 | 19,69 | 19,89 | -7,45% | - |
| 07.08.2026 | 24,06 | 24,09 | 21,28 | 21,49 | -1,67% | 6.200,00 |
| 06.08.2026 | 23,91 | 23,96 | 21,76 | 21,86 | -7,43% | 932,00 |
| 05.08.2026 | 23,92 | 25,81 | 23,54 | 23,61 | -1,42% | - |
| 04.08.2026 | 24,06 | 24,91 | 23,85 | 23,95 | -0,33% | 400,00 |
| 03.08.2026 | 24,04 | 24,74 | 23,82 | 24,03 | 0,44% | - |
| 31.07.2026 | 24,35 | 24,59 | 23,74 | 23,93 | -1,03% | 1.250,00 |
| 30.07.2026 | 23,79 | 24,30 | 23,19 | 24,18 | 1,04% | - |
| 29.07.2026 | 24,59 | 25,48 | 23,93 | 23,93 | -2,15% | 800,00 |
| 28.07.2026 | 24,25 | 25,13 | 23,56 | 24,45 | 0,76% | - |
| 27.07.2026 | 22,72 | 24,60 | 22,70 | 24,27 | 6,78% | - |
| 24.07.2026 | 22,34 | 23,27 | 22,23 | 22,73 | 1,79% | - |
| 23.07.2026 | 24,38 | 24,41 | 21,83 | 22,33 | -8,75% | - |
| 22.07.2026 | 22,83 | 24,66 | 22,23 | 24,47 | 5,84% | 340,00 |
| 21.07.2026 | 24,57 | 24,74 | 22,76 | 23,12 | -5,83% | 40,00 |
| 20.07.2026 | 24,25 | 25,01 | 24,01 | 24,55 | 1,68% | - |
| 17.07.2026 | 24,85 | 24,92 | 23,51 | 24,14 | -1,73% | 36,00 |
| 16.07.2026 | 22,65 | 24,71 | 22,35 | 24,57 | 9,42% | - |
| 15.07.2026 | 22,41 | 23,11 | 21,83 | 22,45 | 0,04% | - |
| 14.07.2026 | 20,65 | 22,60 | 20,59 | 22,44 | 8,64% | - |
| 13.07.2026 | 22,83 | 23,32 | 19,85 | 20,66 | -10,49% | - |
| 10.07.2026 | 23,25 | 23,78 | 22,95 | 23,08 | -0,52% | - |
| 09.07.2026 | 22,40 | 23,45 | 22,02 | 23,20 | 4,95% | - |
| 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% | - |