14,417$
-0,02%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 14,15 | 14,72 | 14,15 | 14,41 | 1,84% | 824.612,00 |
| 30.01.2026 | 14,54 | 14,87 | 13,99 | 14,15 | -4,13% | 1.383.310,00 |
| 29.01.2026 | 15,51 | 15,58 | 14,69 | 14,76 | -4,71% | 1.023.739,00 |
| 28.01.2026 | 15,84 | 16,02 | 15,47 | 15,49 | -1,84% | 1.176.910,00 |
| 27.01.2026 | 16,24 | 16,29 | 14,92 | 15,78 | -2,23% | 1.703.983,00 |
| 26.01.2026 | 16,22 | 16,47 | 16,10 | 16,14 | -0,37% | 674.413,00 |
| 23.01.2026 | 16,20 | 16,45 | 16,08 | 16,20 | 0,09% | 675.643,00 |
| 22.01.2026 | 16,43 | 16,80 | 16,14 | 16,19 | -0,15% | 672.434,00 |
| 21.01.2026 | 16,23 | 16,44 | 15,95 | 16,21 | -0,12% | 726.714,00 |
| 20.01.2026 | 15,85 | 16,41 | 15,76 | 16,23 | 0,96% | 794.767,00 |
| 19.01.2026 | 16,04 | 16,10 | 16,02 | 16,08 | -0,53% | - |
| 16.01.2026 | 16,70 | 16,75 | 15,73 | 16,16 | -3,18% | 987.863,00 |
| 15.01.2026 | 16,21 | 16,81 | 15,64 | 16,69 | 3,47% | 1.071.308,00 |
| 14.01.2026 | 16,13 | 16,32 | 15,74 | 16,13 | -0,06% | 590.269,00 |
| 13.01.2026 | 16,11 | 16,28 | 15,72 | 16,14 | 0,19% | 639.867,00 |
| 12.01.2026 | 16,40 | 16,65 | 15,90 | 16,11 | -2,30% | 1.075.634,00 |
| 09.01.2026 | 17,12 | 17,30 | 16,26 | 16,49 | -0,72% | 917.855,00 |
| 08.01.2026 | 16,18 | 16,97 | 16,06 | 16,61 | 2,09% | 990.434,00 |
| 07.01.2026 | 16,56 | 16,90 | 16,17 | 16,27 | -2,60% | 1.121.221,00 |
| 06.01.2026 | 17,03 | 17,05 | 16,30 | 16,71 | -0,21% | 1.174.692,00 |
| 05.01.2026 | 17,42 | 17,86 | 16,71 | 16,74 | -3,29% | 1.140.579,00 |
| 02.01.2026 | 17,93 | 17,93 | 17,02 | 17,31 | -1,70% | 1.090.596,00 |
| 31.12.2025 | 17,71 | 17,79 | 17,48 | 17,61 | -1,29% | 960.399,00 |
| 30.12.2025 | 17,56 | 18,14 | 17,51 | 17,84 | 1,42% | 1.043.224,00 |
| 29.12.2025 | 17,83 | 18,10 | 17,43 | 17,59 | -2,60% | 1.277.703,00 |
| 26.12.2025 | 18,18 | 18,48 | 17,89 | 18,06 | -0,61% | 915.664,00 |
| 24.12.2025 | 18,23 | 18,68 | 17,96 | 18,17 | 0,11% | 926.461,00 |
| 23.12.2025 | 17,55 | 18,17 | 17,44 | 18,15 | 3,95% | 1.286.658,00 |
| 22.12.2025 | 16,66 | 17,57 | 16,66 | 17,46 | 5,05% | 940.638,00 |
| 19.12.2025 | 16,60 | 16,75 | 16,32 | 16,62 | 0,85% | 1.478.115,00 |
| 18.12.2025 | 16,65 | 16,74 | 16,25 | 16,48 | 1,60% | 735.584,00 |
| 17.12.2025 | 16,01 | 16,80 | 15,85 | 16,22 | 2,21% | 1.389.251,00 |
| 16.12.2025 | 15,50 | 16,03 | 15,50 | 15,87 | 2,12% | 1.419.328,00 |
| 15.12.2025 | 16,05 | 16,05 | 15,52 | 15,54 | -3,48% | 1.039.676,00 |
| 12.12.2025 | 16,86 | 16,86 | 15,99 | 16,10 | -3,82% | 879.019,00 |
| 11.12.2025 | 16,86 | 17,00 | 16,64 | 16,74 | -1,01% | 623.067,00 |
| 10.12.2025 | 16,55 | 17,46 | 16,40 | 16,91 | 1,56% | 888.631,00 |
| 09.12.2025 | 16,44 | 17,01 | 16,30 | 16,65 | 0,76% | 1.124.941,00 |
| 08.12.2025 | 17,93 | 17,93 | 16,49 | 16,53 | -6,90% | 909.882,00 |
| 05.12.2025 | 18,50 | 18,88 | 17,68 | 17,75 | -4,16% | 713.385,00 |
| 04.12.2025 | 17,90 | 18,80 | 17,69 | 18,52 | 3,41% | 1.204.466,00 |
| 03.12.2025 | 17,78 | 18,09 | 17,40 | 17,91 | 1,30% | 935.984,00 |
| 02.12.2025 | 17,07 | 17,80 | 17,02 | 17,68 | 3,76% | 942.292,00 |
| 01.12.2025 | 16,71 | 17,38 | 16,47 | 17,04 | 0,77% | 892.473,00 |
| 28.11.2025 | 16,95 | 17,14 | 16,70 | 16,91 | -0,24% | 595.998,00 |
| 26.11.2025 | 16,52 | 16,98 | 16,38 | 16,95 | 2,79% | 752.880,00 |
| 25.11.2025 | 16,23 | 17,08 | 16,23 | 16,49 | 2,61% | 1.242.008,00 |
| 24.11.2025 | 16,44 | 16,60 | 16,02 | 16,07 | -1,53% | 1.157.699,00 |
| 21.11.2025 | 15,66 | 16,44 | 15,41 | 16,32 | 4,55% | 1.444.878,00 |
| 20.11.2025 | 16,29 | 16,61 | 15,34 | 15,61 | -2,38% | 1.400.799,00 |
| 19.11.2025 | 16,82 | 17,15 | 15,81 | 15,99 | -5,38% | 1.530.541,00 |
| 18.11.2025 | 16,84 | 17,30 | 16,74 | 16,90 | -0,88% | 727.711,00 |
| 17.11.2025 | 18,43 | 18,44 | 16,89 | 17,05 | -8,04% | 1.440.293,00 |
| 14.11.2025 | 18,50 | 18,90 | 18,21 | 18,54 | 0,11% | 826.709,00 |
| 13.11.2025 | 19,02 | 19,40 | 18,36 | 18,52 | -2,47% | 1.156.863,00 |
| 12.11.2025 | 18,54 | 19,57 | 18,37 | 18,99 | 2,32% | 1.223.589,00 |
| 11.11.2025 | 18,71 | 18,81 | 18,00 | 18,56 | -1,64% | 1.200.263,00 |
| 10.11.2025 | 17,75 | 19,45 | 17,31 | 18,87 | 5,13% | 2.243.316,00 |
| 07.11.2025 | 17,76 | 19,40 | 17,21 | 17,95 | -5,03% | 3.186.064,00 |
| 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 |