19,054$
0,81%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 20,17 | 20,26 | 18,73 | 18,90 | -7,65% | 2.341.153,00 |
| 05.11.2025 | 19,38 | 20,64 | 19,01 | 20,47 | 7,43% | 1.623.771,00 |
| 04.11.2025 | 21,13 | 21,13 | 18,87 | 19,05 | -11,68% | 2.042.272,00 |
| 03.11.2025 | 20,07 | 21,58 | 20,07 | 21,57 | 7,15% | 1.938.334,00 |
| 31.10.2025 | 19,62 | 20,37 | 19,50 | 20,13 | 2,60% | 1.236.796,00 |
| 30.10.2025 | 20,77 | 20,77 | 19,45 | 19,62 | -4,94% | 1.864.093,00 |
| 29.10.2025 | 19,96 | 21,12 | 19,96 | 20,64 | 3,25% | 1.542.559,00 |
| 28.10.2025 | 20,63 | 20,82 | 19,60 | 19,99 | -4,12% | 1.498.528,00 |
| 27.10.2025 | 21,05 | 21,53 | 20,82 | 20,85 | -0,67% | 983.577,00 |
| 24.10.2025 | 21,56 | 21,70 | 20,90 | 20,99 | -0,84% | 857.790,00 |
| 23.10.2025 | 21,36 | 21,49 | 20,79 | 21,17 | -0,99% | 924.077,00 |
| 22.10.2025 | 21,01 | 21,81 | 20,78 | 21,38 | -0,05% | 1.343.049,00 |
| 21.10.2025 | 21,27 | 21,51 | 20,88 | 21,39 | 0,90% | 1.039.205,00 |
| 20.10.2025 | 20,61 | 21,86 | 20,53 | 21,20 | 4,59% | 1.115.619,00 |
| 17.10.2025 | 20,50 | 21,07 | 20,19 | 20,27 | -1,27% | - |
| 16.10.2025 | 21,03 | 21,12 | 20,24 | 20,53 | -1,35% | 1.025.698,00 |
| 15.10.2025 | 21,39 | 21,48 | 20,51 | 20,81 | -2,89% | 1.010.060,00 |
| 14.10.2025 | 20,95 | 22,30 | 20,80 | 21,43 | 1,18% | 1.332.155,00 |
| 13.10.2025 | 20,36 | 21,22 | 20,11 | 21,18 | 6,22% | 1.248.066,00 |
| 10.10.2025 | 21,62 | 22,00 | 19,87 | 19,94 | -7,77% | 2.056.207,00 |
| 09.10.2025 | 22,12 | 22,12 | 21,51 | 21,62 | -2,26% | 986.586,00 |
| 08.10.2025 | 22,74 | 22,80 | 21,95 | 22,12 | -2,51% | 1.074.126,00 |
| 07.10.2025 | 22,64 | 23,16 | 21,95 | 22,69 | 0,53% | 1.253.339,00 |
| 06.10.2025 | 23,30 | 23,94 | 22,54 | 22,57 | -1,70% | 1.240.223,00 |
| 03.10.2025 | 22,66 | 23,73 | 22,42 | 22,96 | 2,04% | 1.430.915,00 |
| 02.10.2025 | 22,16 | 22,58 | 21,60 | 22,50 | 0,94% | 1.087.802,00 |
| 01.10.2025 | 23,33 | 23,48 | 22,29 | 22,29 | -4,54% | 1.159.442,00 |
| 30.09.2025 | 23,01 | 23,38 | 22,64 | 23,35 | 0,43% | 1.547.784,00 |
| 29.09.2025 | 22,72 | 23,34 | 22,22 | 23,25 | 2,24% | 1.921.086,00 |
| 26.09.2025 | 22,60 | 23,57 | 22,22 | 22,74 | 0,80% | 1.357.784,00 |
| 25.09.2025 | 22,35 | 22,67 | 21,78 | 22,56 | -0,44% | 1.528.549,00 |
| 24.09.2025 | 22,47 | 23,20 | 21,94 | 22,66 | 1,48% | 1.745.167,00 |
| 23.09.2025 | 22,88 | 23,13 | 22,11 | 22,33 | -2,02% | 1.050.070,00 |
| 22.09.2025 | 22,32 | 22,93 | 21,55 | 22,79 | 1,20% | 1.493.006,00 |
| 19.09.2025 | 22,55 | 23,16 | 22,20 | 22,52 | 0,45% | 1.887.865,00 |
| 18.09.2025 | 22,14 | 22,70 | 21,77 | 22,42 | 2,33% | 1.519.847,00 |
| 17.09.2025 | 22,18 | 22,54 | 21,43 | 21,91 | -1,66% | 1.343.509,00 |
| 16.09.2025 | 22,65 | 22,73 | 22,16 | 22,28 | -1,11% | 1.230.299,00 |
| 15.09.2025 | 23,80 | 24,18 | 22,12 | 22,53 | -1,31% | 2.139.823,00 |
| 12.09.2025 | 23,23 | 23,43 | 22,81 | 22,83 | -2,89% | 1.088.607,00 |
| 11.09.2025 | 22,72 | 23,54 | 22,46 | 23,51 | 3,71% | 1.185.778,00 |
| 10.09.2025 | 22,99 | 23,07 | 22,40 | 22,67 | -1,43% | 1.330.069,00 |
| 09.09.2025 | 22,89 | 23,31 | 22,64 | 23,00 | 1,10% | 1.675.256,00 |
| 08.09.2025 | 24,10 | 24,10 | 22,57 | 22,75 | -5,25% | 1.968.431,00 |
| 05.09.2025 | 23,35 | 24,05 | 22,65 | 24,01 | 3,05% | 2.022.920,00 |
| 04.09.2025 | 24,56 | 24,66 | 23,27 | 23,30 | -4,82% | 1.899.804,00 |
| 03.09.2025 | 25,84 | 25,87 | 24,28 | 24,48 | -5,26% | 990.581,00 |
| 02.09.2025 | 25,86 | 26,08 | 25,40 | 25,84 | -1,00% | 1.001.171,00 |
| 29.08.2025 | 26,40 | 26,55 | 25,99 | 26,10 | -1,10% | 1.118.005,00 |
| 28.08.2025 | 26,42 | 27,05 | 26,38 | 26,39 | 0,53% | 1.200.008,00 |
| 27.08.2025 | 26,20 | 26,51 | 25,93 | 26,25 | 0,00% | 668.712,00 |
| 26.08.2025 | 26,19 | 26,57 | 25,84 | 26,25 | 0,34% | 767.271,00 |
| 25.08.2025 | 26,50 | 26,66 | 26,04 | 26,16 | -1,99% | 753.021,00 |
| 22.08.2025 | 27,14 | 27,79 | 26,66 | 26,69 | -1,66% | 1.754.244,00 |
| 21.08.2025 | 27,21 | 27,40 | 26,25 | 27,14 | -1,31% | 1.641.763,00 |
| 20.08.2025 | 27,66 | 27,89 | 26,88 | 27,50 | -1,01% | 1.925.836,00 |
| 19.08.2025 | 29,52 | 29,52 | 27,75 | 27,78 | -5,54% | 1.223.534,00 |
| 18.08.2025 | 28,26 | 29,42 | 28,12 | 29,41 | 3,19% | 1.035.056,00 |
| 15.08.2025 | 29,54 | 29,90 | 28,33 | 28,50 | -2,90% | 1.202.960,00 |
| 14.08.2025 | 30,02 | 30,26 | 29,26 | 29,35 | -3,26% | 935.974,00 |
| 13.08.2025 | 30,48 | 31,21 | 29,67 | 30,34 | 0,00% | 1.543.741,00 |
| 12.08.2025 | 31,67 | 31,96 | 30,20 | 30,34 | -4,20% | 1.646.408,00 |
| 11.08.2025 | 32,88 | 35,18 | 31,40 | 31,67 | -3,97% | 2.350.403,00 |
| 08.08.2025 | 36,72 | 37,06 | 32,67 | 32,98 | -10,60% | 2.428.914,00 |
| 07.08.2025 | 39,00 | 43,08 | 35,83 | 36,89 | 20,28% | 4.222.055,00 |
| 06.08.2025 | 30,58 | 31,59 | 30,04 | 30,67 | 0,76% | 1.814.765,00 |
| 05.08.2025 | 31,11 | 31,50 | 29,78 | 30,44 | -1,71% | 1.452.818,00 |
| 04.08.2025 | 29,25 | 30,98 | 29,24 | 30,97 | 6,57% | 1.101.563,00 |
| 01.08.2025 | 30,13 | 30,13 | 28,52 | 29,06 | -5,77% | 2.078.773,00 |
| 31.07.2025 | 31,94 | 31,98 | 30,40 | 30,84 | -2,77% | 1.294.412,00 |
| 30.07.2025 | 31,62 | 31,83 | 30,95 | 31,72 | 0,92% | 1.245.149,00 |
| 29.07.2025 | 33,11 | 33,41 | 31,34 | 31,43 | -4,67% | 1.162.189,00 |
| 28.07.2025 | 33,05 | 33,55 | 32,00 | 32,97 | 0,06% | 1.246.515,00 |
| 25.07.2025 | 33,15 | 33,58 | 32,39 | 32,95 | -0,78% | 749.369,00 |
| 24.07.2025 | 34,15 | 34,25 | 32,40 | 33,21 | -3,01% | 751.445,00 |
| 23.07.2025 | 34,48 | 34,60 | 32,58 | 34,24 | 0,12% | 1.111.144,00 |
| 22.07.2025 | 34,87 | 35,51 | 33,12 | 34,20 | -0,38% | 1.419.402,00 |
| 21.07.2025 | 32,60 | 34,42 | 32,30 | 34,33 | 5,86% | 1.179.567,00 |
| 18.07.2025 | 33,80 | 33,94 | 32,18 | 32,43 | -3,17% | 851.056,00 |
| 17.07.2025 | 32,89 | 34,26 | 32,71 | 33,49 | 2,07% | 789.225,00 |
| 16.07.2025 | 33,02 | 33,04 | 32,15 | 32,81 | 0,18% | 633.034,00 |
| 15.07.2025 | 34,06 | 34,18 | 32,53 | 32,75 | -3,39% | 780.424,00 |
| 14.07.2025 | 33,82 | 34,50 | 33,34 | 33,90 | 0,80% | 649.906,00 |
| 11.07.2025 | 35,48 | 35,95 | 33,56 | 33,63 | -5,11% | 800.457,00 |
| 10.07.2025 | 36,38 | 36,64 | 35,37 | 35,44 | -2,98% | 1.265.861,00 |
| 09.07.2025 | 37,61 | 38,23 | 36,50 | 36,53 | -2,25% | 1.174.153,00 |
| 08.07.2025 | 36,75 | 37,58 | 36,71 | 37,37 | 1,80% | 832.108,00 |
| 07.07.2025 | 35,23 | 37,15 | 35,23 | 36,71 | 2,60% | 1.269.898,00 |
| 03.07.2025 | 35,49 | 36,32 | 35,46 | 35,78 | 2,05% | 505.949,00 |
| 02.07.2025 | 34,23 | 35,42 | 33,61 | 35,06 | 2,25% | 916.932,00 |
| 01.07.2025 | 33,43 | 35,25 | 33,34 | 34,29 | 2,51% | 961.759,00 |
| 30.06.2025 | 34,51 | 34,64 | 32,85 | 33,45 | -2,90% | 1.271.932,00 |
| 27.06.2025 | 34,05 | 34,72 | 33,48 | 34,45 | 1,59% | 1.452.292,00 |
| 26.06.2025 | 35,55 | 36,15 | 33,13 | 33,91 | -5,12% | 2.166.678,00 |
| 25.06.2025 | 36,11 | 36,79 | 34,56 | 35,74 | -1,00% | 1.431.216,00 |
| 24.06.2025 | 37,19 | 37,28 | 35,63 | 36,10 | -2,25% | 1.221.428,00 |
| 23.06.2025 | 36,00 | 37,33 | 34,68 | 36,93 | 1,34% | 2.170.762,00 |
| 20.06.2025 | 37,81 | 41,26 | 36,32 | 36,44 | -1,59% | 4.013.333,00 |
| 18.06.2025 | 35,88 | 37,11 | 35,23 | 37,03 | 2,76% | 1.721.855,00 |
| 17.06.2025 | 34,97 | 36,42 | 34,50 | 36,04 | 1,79% | 1.208.178,00 |