28,540€
0,32%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 28,51 | 28,59 | 28,49 | 28,54 | 0,32% | - |
| 04.06.2025 | 28,65 | 29,01 | 28,04 | 28,45 | -0,09% | - |
| 03.06.2025 | 28,23 | 28,94 | 27,60 | 28,48 | 4,53% | - |
| 02.06.2025 | 25,42 | 27,41 | 25,15 | 27,24 | 6,32% | - |
| 30.05.2025 | 25,78 | 25,83 | 22,98 | 25,62 | -0,23% | - |
| 29.05.2025 | 25,81 | 26,02 | 25,29 | 25,68 | -0,73% | - |
| 28.05.2025 | 25,10 | 25,87 | 24,90 | 25,87 | 3,87% | - |
| 27.05.2025 | 23,68 | 25,16 | 23,67 | 24,91 | 5,33% | - |
| 26.05.2025 | 23,58 | 23,70 | 23,58 | 23,65 | 0,30% | - |
| 23.05.2025 | 23,55 | 24,61 | 23,00 | 23,58 | 1,40% | - |
| 22.05.2025 | 23,12 | 23,34 | 22,76 | 23,25 | -0,62% | - |
| 21.05.2025 | 23,33 | 23,51 | 23,16 | 23,40 | -0,89% | - |
| 20.05.2025 | 23,49 | 23,77 | 23,34 | 23,61 | 0,38% | - |
| 19.05.2025 | 22,33 | 23,64 | 22,28 | 23,52 | 1,34% | - |
| 16.05.2025 | 23,24 | 23,57 | 23,10 | 23,21 | 1,05% | - |
| 15.05.2025 | 22,35 | 23,03 | 22,15 | 22,97 | -0,97% | - |
| 14.05.2025 | 23,66 | 23,98 | 23,19 | 23,19 | -1,92% | - |
| 13.05.2025 | 23,37 | 23,98 | 23,24 | 23,65 | 0,38% | - |
| 12.05.2025 | 22,40 | 23,56 | 22,40 | 23,56 | 5,44% | - |
| 09.05.2025 | 21,42 | 22,50 | 21,03 | 22,34 | 10,96% | - |
| 08.05.2025 | 16,72 | 20,25 | 16,19 | 20,13 | 33,33% | - |
| 07.05.2025 | 14,95 | 15,24 | 14,94 | 15,10 | 3,85% | - |
| 06.05.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -2,94% | - |
| 05.05.2025 | 15,66 | 15,73 | 14,96 | 14,98 | -6,81% | - |
| 02.05.2025 | 16,19 | 16,43 | 15,97 | 16,08 | 3,73% | - |
| 30.04.2025 | 15,87 | 15,97 | 15,03 | 15,50 | -4,13% | - |
| 29.04.2025 | 15,95 | 16,31 | 15,57 | 16,17 | 12,22% | - |
| 28.04.2025 | 17,46 | 17,66 | 14,30 | 14,41 | -17,38% | - |
| 25.04.2025 | 17,16 | 17,52 | 17,16 | 17,44 | 1,43% | 500,00 |
| 24.04.2025 | 16,24 | 17,19 | 16,24 | 17,19 | 4,50% | - |
| 23.04.2025 | 16,59 | 16,59 | 16,45 | 16,45 | 2,17% | - |
| 22.04.2025 | 16,29 | 16,29 | 16,10 | 16,10 | -3,10% | - |
| 17.04.2025 | 16,88 | 16,88 | 16,62 | 16,62 | 0,45% | - |
| 16.04.2025 | 16,22 | 16,54 | 16,22 | 16,54 | -1,43% | - |
| 15.04.2025 | 16,47 | 16,78 | 16,47 | 16,78 | 0,81% | - |
| 14.04.2025 | 16,81 | 16,81 | 16,65 | 16,65 | -0,06% | - |
| 11.04.2025 | 15,90 | 16,66 | 15,74 | 16,66 | 4,91% | 4,00 |
| 10.04.2025 | 15,87 | 15,88 | 15,87 | 15,88 | -1,06% | - |
| 09.04.2025 | 14,77 | 16,05 | 14,77 | 16,05 | 6,68% | - |
| 08.04.2025 | 15,39 | 15,39 | 15,04 | 15,04 | -1,54% | - |
| 07.04.2025 | 14,55 | 15,28 | 14,55 | 15,28 | -1,55% | - |
| 04.04.2025 | 16,18 | 16,18 | 15,52 | 15,52 | -5,45% | - |
| 03.04.2025 | 15,72 | 16,41 | 15,72 | 16,41 | -4,57% | - |
| 02.04.2025 | 16,96 | 17,20 | 16,96 | 17,20 | 0,44% | - |
| 01.04.2025 | 17,15 | 17,15 | 17,12 | 17,12 | -1,38% | - |
| 31.03.2025 | 17,12 | 17,36 | 17,12 | 17,36 | 0,87% | - |
| 28.03.2025 | 17,32 | 17,32 | 17,21 | 17,21 | -0,98% | - |
| 27.03.2025 | 16,80 | 17,38 | 16,80 | 17,38 | 3,08% | - |
| 26.03.2025 | 16,80 | 16,86 | 16,80 | 16,86 | 0,09% | - |
| 25.03.2025 | 16,46 | 16,85 | 16,46 | 16,85 | 7,09% | - |
| 24.03.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -0,03% | - |
| 21.03.2025 | 15,14 | 15,74 | 15,14 | 15,74 | 3,83% | - |
| 20.03.2025 | 15,45 | 15,45 | 15,16 | 15,16 | -1,21% | - |
| 19.03.2025 | 14,49 | 15,34 | 14,49 | 15,34 | 5,68% | - |
| 18.03.2025 | 14,44 | 14,52 | 14,44 | 14,52 | 7,84% | - |
| 17.03.2025 | 13,46 | 13,46 | 13,46 | 13,46 | -0,22% | - |
| 14.03.2025 | 13,61 | 13,61 | 13,49 | 13,49 | -1,14% | - |
| 13.03.2025 | 12,70 | 13,65 | 12,70 | 13,65 | 25,30% | - |
| 12.03.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 17,05% | - |
| 11.03.2025 | 8,97 | 10,04 | 8,97 | 9,30 | 3,96% | 250,00 |
| 10.03.2025 | 9,61 | 9,61 | 8,95 | 8,95 | -7,88% | - |
| 07.03.2025 | 9,43 | 9,72 | 9,43 | 9,72 | 2,92% | - |
| 06.03.2025 | 9,71 | 9,71 | 9,44 | 9,44 | -3,00% | - |
| 05.03.2025 | 9,55 | 9,73 | 9,51 | 9,73 | -0,23% | - |
| 04.03.2025 | 9,85 | 9,85 | 9,75 | 9,75 | -1,51% | - |
| 03.03.2025 | 10,57 | 10,57 | 9,90 | 9,90 | -6,74% | - |
| 28.02.2025 | 10,47 | 10,62 | 10,47 | 10,62 | 0,52% | - |
| 27.02.2025 | 11,05 | 11,05 | 10,57 | 10,57 | -4,39% | - |
| 26.02.2025 | 11,14 | 11,16 | 11,05 | 11,05 | -0,09% | 3,00 |
| 25.02.2025 | 11,26 | 11,26 | 11,06 | 11,06 | -3,66% | - |
| 24.02.2025 | 11,72 | 11,74 | 11,48 | 11,48 | -6,13% | - |
| 21.02.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 0,33% | - |
| 20.02.2025 | 12,87 | 12,87 | 12,19 | 12,19 | -5,72% | - |
| 19.02.2025 | 12,71 | 12,93 | 12,71 | 12,93 | 1,85% | - |
| 18.02.2025 | 12,10 | 12,70 | 12,10 | 12,70 | 5,35% | - |
| 17.02.2025 | 12,11 | 12,11 | 12,05 | 12,05 | 0,21% | - |
| 14.02.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 0,63% | - |
| 13.02.2025 | 11,31 | 11,95 | 11,31 | 11,95 | 5,19% | - |
| 12.02.2025 | 11,18 | 11,36 | 11,18 | 11,36 | 0,66% | - |
| 11.02.2025 | 11,27 | 11,29 | 11,27 | 11,29 | 0,04% | - |
| 10.02.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,53% | - |
| 07.02.2025 | 11,17 | 11,34 | 11,17 | 11,34 | 2,62% | - |
| 06.02.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,90% | - |
| 05.02.2025 | 10,74 | 11,15 | 10,74 | 11,15 | 2,62% | - |
| 04.02.2025 | 10,04 | 10,87 | 10,04 | 10,87 | 7,89% | - |
| 03.02.2025 | 10,00 | 10,07 | 10,00 | 10,07 | 0,20% | - |
| 31.01.2025 | 10,09 | 10,09 | 10,04 | 10,05 | -0,35% | - |
| 30.01.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -0,98% | - |
| 29.01.2025 | 10,07 | 10,19 | 10,07 | 10,19 | -0,24% | - |
| 28.01.2025 | 9,93 | 10,21 | 9,93 | 10,21 | 2,82% | - |
| 27.01.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -1,00% | - |
| 24.01.2025 | 9,95 | 10,03 | 9,95 | 10,03 | 0,50% | - |
| 23.01.2025 | 9,83 | 9,98 | 9,83 | 9,98 | 1,03% | 5,00 |
| 22.01.2025 | 10,25 | 10,25 | 9,88 | 9,88 | -3,91% | 7,00 |
| 21.01.2025 | 10,18 | 10,28 | 10,18 | 10,28 | 1,78% | - |
| 20.01.2025 | 10,22 | 10,22 | 10,10 | 10,10 | -1,66% | 759,00 |
| 17.01.2025 | 10,53 | 10,53 | 10,27 | 10,27 | -3,48% | - |
| 16.01.2025 | 10,44 | 10,64 | 10,44 | 10,64 | 1,53% | - |
| 15.01.2025 | 10,53 | 10,53 | 10,48 | 10,48 | -1,83% | - |
| 14.01.2025 | 11,12 | 11,12 | 10,68 | 10,68 | -7,58% | - |