17,608€
-0,34%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 17,65 | 17,70 | 17,63 | 17,64 | -0,16% | - |
| 29.09.2026 | 17,36 | 17,78 | 17,35 | 17,67 | 1,01% | - |
| 28.09.2026 | 18,65 | 18,86 | 17,49 | 17,49 | -6,57% | - |
| 25.09.2026 | 18,37 | 18,73 | 18,07 | 18,72 | 4,83% | - |
| 24.09.2026 | 17,55 | 18,06 | 17,35 | 17,86 | 2,09% | - |
| 23.09.2026 | 18,64 | 18,92 | 17,48 | 17,49 | -6,02% | - |
| 22.09.2026 | 19,14 | 19,46 | 18,60 | 18,61 | 4,77% | - |
| 21.09.2026 | 16,71 | 18,09 | 16,70 | 17,77 | 10,77% | - |
| 18.09.2026 | 16,43 | 16,46 | 16,02 | 16,04 | -5,12% | - |
| 17.09.2026 | 16,96 | 17,19 | 16,36 | 16,90 | 0,49% | - |
| 16.09.2026 | 16,28 | 16,93 | 16,18 | 16,82 | 4,37% | - |
| 15.09.2026 | 16,51 | 16,52 | 16,06 | 16,12 | -1,44% | - |
| 14.09.2026 | 16,31 | 16,48 | 16,07 | 16,35 | 3,94% | - |
| 11.09.2026 | 15,80 | 16,01 | 15,56 | 15,73 | 0,40% | - |
| 10.09.2026 | 15,79 | 15,86 | 15,33 | 15,67 | 0,11% | - |
| 09.09.2026 | 16,28 | 16,42 | 15,60 | 15,65 | -2,51% | - |
| 08.09.2026 | 16,11 | 16,24 | 15,68 | 16,05 | -0,76% | - |
| 07.09.2026 | 16,18 | 16,24 | 16,17 | 16,18 | -0,49% | - |
| 04.09.2026 | 16,21 | 16,53 | 16,13 | 16,26 | 1,18% | - |
| 03.09.2026 | 16,24 | 16,69 | 15,81 | 16,07 | -1,24% | - |
| 02.09.2026 | 15,97 | 16,45 | 15,91 | 16,27 | 1,36% | - |
| 01.09.2026 | 16,54 | 16,63 | 15,96 | 16,05 | -3,34% | - |
| 31.08.2026 | 16,84 | 16,85 | 16,17 | 16,61 | -1,86% | - |
| 28.08.2026 | 16,75 | 17,00 | 16,56 | 16,92 | 2,04% | - |
| 27.08.2026 | 16,77 | 16,77 | 16,26 | 16,58 | 1,30% | - |
| 26.08.2026 | 16,81 | 16,92 | 16,35 | 16,37 | -2,68% | - |
| 25.08.2026 | 16,88 | 17,25 | 16,82 | 16,82 | 1,11% | - |
| 24.08.2026 | 16,86 | 16,97 | 16,45 | 16,64 | -0,69% | - |
| 21.08.2026 | 16,79 | 17,07 | 16,49 | 16,75 | 2,86% | - |
| 20.08.2026 | 17,42 | 17,58 | 16,06 | 16,29 | -8,10% | - |
| 19.08.2026 | 17,45 | 17,77 | 17,10 | 17,72 | 0,10% | - |
| 18.08.2026 | 17,41 | 17,96 | 17,40 | 17,70 | -0,25% | - |
| 17.08.2026 | 18,55 | 19,28 | 17,73 | 17,75 | -6,26% | - |
| 14.08.2026 | 19,03 | 19,16 | 18,64 | 18,93 | 0,70% | - |
| 13.08.2026 | 19,43 | 19,45 | 18,50 | 18,80 | -1,36% | - |
| 12.08.2026 | 18,96 | 19,56 | 18,75 | 19,06 | -2,39% | - |
| 11.08.2026 | 19,97 | 20,32 | 19,15 | 19,53 | -2,62% | - |
| 10.08.2026 | 21,79 | 21,82 | 19,75 | 20,05 | -15,18% | - |
| 07.08.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -0,04% | - |
| 06.08.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,17% | - |
| 05.08.2026 | 23,69 | 23,69 | 23,69 | 23,69 | -2,35% | - |
| 04.08.2026 | 23,79 | 24,26 | 23,79 | 24,26 | 1,98% | - |
| 03.08.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -1,90% | - |
| 31.07.2026 | 24,10 | 24,25 | 24,10 | 24,25 | 3,02% | - |
| 30.07.2026 | 23,54 | 23,54 | 23,54 | 23,54 | -3,21% | - |
| 29.07.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 1,38% | - |
| 28.07.2026 | 23,99 | 23,99 | 23,99 | 23,99 | 6,81% | - |
| 27.07.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 0,47% | - |
| 24.07.2026 | 22,35 | 22,70 | 22,23 | 22,36 | 1,94% | - |
| 23.07.2026 | 24,37 | 24,41 | 21,93 | 21,93 | -7,33% | - |
| 22.07.2026 | 22,78 | 23,67 | 22,23 | 23,67 | -1,95% | - |
| 21.07.2026 | 24,55 | 24,74 | 23,99 | 24,14 | -2,05% | - |
| 20.07.2026 | 24,26 | 25,01 | 24,01 | 24,64 | 1,99% | - |
| 17.07.2026 | 24,85 | 24,92 | 23,51 | 24,16 | 0,98% | - |
| 16.07.2026 | 22,65 | 24,01 | 22,35 | 23,93 | 8,58% | - |
| 15.07.2026 | 22,41 | 23,11 | 21,92 | 22,04 | 2,25% | - |
| 14.07.2026 | 20,61 | 21,67 | 20,59 | 21,55 | -0,92% | - |
| 13.07.2026 | 22,89 | 23,32 | 21,59 | 21,75 | -6,91% | - |
| 10.07.2026 | 23,26 | 23,78 | 23,13 | 23,37 | 2,59% | - |
| 09.07.2026 | 22,33 | 23,45 | 22,02 | 22,78 | 2,13% | - |
| 08.07.2026 | 23,88 | 23,88 | 21,73 | 22,30 | -4,74% | - |
| 07.07.2026 | 23,26 | 23,75 | 22,99 | 23,41 | 3,58% | - |
| 06.07.2026 | 22,41 | 23,70 | 22,34 | 22,60 | 0,62% | - |
| 03.07.2026 | 22,39 | 22,48 | 22,36 | 22,46 | 2,98% | - |
| 02.07.2026 | 22,48 | 22,57 | 21,52 | 21,81 | -1,80% | - |
| 01.07.2026 | 20,98 | 22,79 | 20,92 | 22,21 | 11,27% | - |
| 30.06.2026 | 20,80 | 21,71 | 19,89 | 19,96 | -5,36% | - |
| 29.06.2026 | 19,78 | 21,25 | 19,60 | 21,09 | 13,95% | - |
| 26.06.2026 | 20,05 | 20,56 | 18,48 | 18,51 | 2,15% | - |
| 25.06.2026 | 16,33 | 18,87 | 16,21 | 18,12 | 14,07% | - |
| 24.06.2026 | 14,75 | 16,04 | 14,72 | 15,88 | 6,95% | - |
| 23.06.2026 | 14,73 | 15,28 | 14,59 | 14,85 | 1,50% | - |
| 22.06.2026 | 14,17 | 15,22 | 14,03 | 14,63 | 3,54% | - |
| 19.06.2026 | 14,13 | 14,14 | 14,07 | 14,13 | -1,12% | - |
| 18.06.2026 | 14,72 | 14,79 | 14,09 | 14,29 | -4,92% | - |
| 17.06.2026 | 15,05 | 15,20 | 14,62 | 15,03 | -0,13% | - |
| 16.06.2026 | 15,08 | 15,67 | 14,98 | 15,05 | 0,80% | - |
| 15.06.2026 | 14,80 | 15,36 | 14,75 | 14,93 | -0,70% | - |
| 12.06.2026 | 14,59 | 15,26 | 14,25 | 15,04 | 7,66% | - |
| 11.06.2026 | 14,00 | 14,35 | 13,58 | 13,97 | -1,74% | - |
| 10.06.2026 | 14,35 | 14,85 | 14,07 | 14,21 | 3,06% | - |
| 09.06.2026 | 14,01 | 14,49 | 13,79 | 13,79 | -3,75% | - |
| 08.06.2026 | 14,24 | 14,97 | 14,22 | 14,33 | -3,73% | - |
| 05.06.2026 | 15,96 | 16,07 | 14,87 | 14,88 | -8,54% | - |
| 04.06.2026 | 14,95 | 16,43 | 14,92 | 16,27 | 8,36% | - |
| 03.06.2026 | 16,24 | 16,28 | 14,96 | 15,02 | -7,88% | - |
| 02.06.2026 | 16,25 | 16,50 | 15,86 | 16,30 | 0,14% | - |
| 01.06.2026 | 17,19 | 17,70 | 16,19 | 16,28 | -6,97% | - |
| 29.05.2026 | 18,26 | 18,30 | 17,11 | 17,50 | -5,37% | - |
| 28.05.2026 | 18,65 | 18,99 | 18,19 | 18,49 | -2,01% | - |
| 27.05.2026 | 17,87 | 19,11 | 17,31 | 18,87 | 14,10% | - |
| 26.05.2026 | 16,38 | 17,62 | 15,20 | 16,54 | 0,79% | - |
| 25.05.2026 | 16,33 | 16,43 | 16,33 | 16,41 | 5,02% | - |
| 22.05.2026 | 15,62 | 15,96 | 15,53 | 15,63 | 4,97% | - |
| 21.05.2026 | 14,97 | 14,98 | 14,38 | 14,89 | 1,17% | - |
| 20.05.2026 | 15,02 | 15,24 | 14,30 | 14,71 | 1,54% | - |
| 19.05.2026 | 14,65 | 15,20 | 14,48 | 14,49 | -4,47% | - |
| 18.05.2026 | 15,01 | 15,92 | 14,87 | 15,17 | 3,02% | - |
| 15.05.2026 | 14,98 | 15,15 | 14,49 | 14,72 | -1,95% | - |
| 14.05.2026 | 15,92 | 16,08 | 14,57 | 15,02 | -0,68% | - |