29,178$
-0,92%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 28,42 | 29,32 | 28,25 | 29,13 | -1,09% | 1.299.121,00 |
| 29.05.2025 | 28,95 | 29,93 | 28,66 | 29,45 | 1,87% | 1.155.175,00 |
| 28.05.2025 | 28,52 | 29,49 | 28,22 | 28,91 | 1,72% | 1.108.538,00 |
| 27.05.2025 | 26,87 | 28,48 | 26,87 | 28,42 | 6,24% | 1.280.053,00 |
| 23.05.2025 | 26,41 | 27,87 | 26,34 | 26,75 | 0,30% | 1.318.635,00 |
| 22.05.2025 | 26,04 | 26,79 | 25,65 | 26,67 | 1,91% | 955.333,00 |
| 21.05.2025 | 26,34 | 26,68 | 25,67 | 26,17 | -1,51% | 1.132.950,00 |
| 20.05.2025 | 26,50 | 26,75 | 26,16 | 26,57 | 0,34% | 697.548,00 |
| 19.05.2025 | 25,51 | 26,62 | 25,37 | 26,48 | 1,85% | 904.880,00 |
| 16.05.2025 | 26,02 | 26,49 | 25,60 | 26,00 | -0,19% | 1.192.325,00 |
| 15.05.2025 | 25,00 | 26,31 | 24,85 | 26,05 | 3,29% | 1.387.748,00 |
| 14.05.2025 | 26,50 | 26,90 | 25,15 | 25,22 | -4,65% | 2.245.031,00 |
| 13.05.2025 | 26,05 | 26,74 | 25,73 | 26,45 | 1,57% | 1.815.876,00 |
| 12.05.2025 | 25,70 | 26,40 | 25,00 | 26,04 | 4,20% | 2.162.918,00 |
| 09.05.2025 | 24,60 | 25,35 | 23,61 | 24,99 | 3,22% | 3.545.394,00 |
| 08.05.2025 | 18,70 | 24,36 | 18,70 | 24,21 | 42,58% | 8.274.084,00 |
| 07.05.2025 | 17,04 | 17,30 | 16,85 | 16,98 | 0,35% | 1.643.724,00 |
| 06.05.2025 | 16,60 | 17,12 | 16,42 | 16,92 | 0,83% | 1.398.081,00 |
| 05.05.2025 | 17,58 | 17,68 | 16,74 | 16,78 | -5,84% | 1.781.576,00 |
| 02.05.2025 | 18,50 | 18,71 | 17,75 | 17,82 | -2,99% | 973.166,00 |
| 01.05.2025 | 18,38 | 18,49 | 17,90 | 18,37 | 0,88% | 844.791,00 |
| 30.04.2025 | 17,59 | 18,24 | 17,07 | 18,21 | 0,61% | 1.316.383,00 |
| 29.04.2025 | 18,26 | 18,61 | 17,70 | 18,10 | 0,00% | 1.328.407,00 |
| 28.04.2025 | 19,94 | 19,95 | 16,25 | 18,10 | -9,00% | 5.686.949,00 |
| 25.04.2025 | 19,75 | 20,22 | 19,03 | 19,89 | 1,27% | 2.217.249,00 |
| 24.04.2025 | 18,72 | 19,98 | 18,50 | 19,64 | 4,97% | 2.181.725,00 |
| 23.04.2025 | 18,80 | 19,39 | 18,62 | 18,71 | 1,41% | 1.046.547,00 |
| 22.04.2025 | 19,03 | 19,60 | 18,37 | 18,45 | -1,76% | 1.553.369,00 |
| 21.04.2025 | 19,00 | 19,14 | 18,36 | 18,78 | -1,11% | 1.111.620,00 |
| 17.04.2025 | 19,16 | 19,33 | 18,72 | 18,99 | 0,16% | 1.205.630,00 |
| 16.04.2025 | 18,96 | 19,85 | 18,82 | 18,96 | -0,21% | 1.418.946,00 |
| 15.04.2025 | 18,89 | 19,69 | 18,60 | 19,00 | 0,32% | 1.372.715,00 |
| 14.04.2025 | 19,57 | 19,78 | 18,60 | 18,94 | -0,58% | 1.892.327,00 |
| 11.04.2025 | 17,88 | 19,25 | 17,75 | 19,05 | 6,37% | 2.175.883,00 |
| 10.04.2025 | 17,21 | 18,20 | 17,11 | 17,91 | 1,88% | 1.406.896,00 |
| 09.04.2025 | 16,73 | 18,24 | 16,04 | 17,58 | 4,64% | 1.698.537,00 |
| 08.04.2025 | 17,60 | 18,02 | 16,49 | 16,80 | 0,00% | 1.225.131,00 |
| 07.04.2025 | 16,31 | 18,12 | 15,84 | 16,80 | -1,12% | 1.693.359,00 |
| 04.04.2025 | 17,51 | 17,80 | 16,35 | 16,99 | -6,49% | 1.820.655,00 |
| 03.04.2025 | 17,85 | 18,44 | 17,63 | 18,17 | -2,29% | 1.076.328,00 |
| 02.04.2025 | 18,29 | 18,94 | 18,21 | 18,60 | 0,35% | 1.052.466,00 |
| 01.04.2025 | 18,74 | 18,95 | 17,94 | 18,53 | -1,28% | 1.352.295,00 |
| 31.03.2025 | 18,32 | 19,17 | 18,32 | 18,77 | -0,26% | 1.920.437,00 |
| 28.03.2025 | 18,74 | 18,99 | 18,43 | 18,82 | -0,05% | 1.439.343,00 |
| 27.03.2025 | 18,21 | 18,97 | 18,06 | 18,83 | 3,52% | 1.653.227,00 |
| 26.03.2025 | 18,25 | 18,60 | 17,88 | 18,19 | -0,27% | 1.412.325,00 |
| 25.03.2025 | 17,89 | 18,50 | 17,83 | 18,24 | 1,39% | 1.730.425,00 |
| 24.03.2025 | 17,40 | 18,34 | 17,24 | 17,99 | 5,27% | 2.289.424,00 |
| 21.03.2025 | 16,35 | 17,33 | 16,22 | 17,09 | 3,45% | 1.826.202,00 |
| 20.03.2025 | 16,57 | 16,87 | 16,05 | 16,52 | -1,61% | 1.660.374,00 |
| 19.03.2025 | 16,01 | 16,92 | 15,86 | 16,79 | 5,40% | 1.748.523,00 |
| 18.03.2025 | 15,67 | 16,66 | 15,51 | 15,93 | -0,31% | 2.187.025,00 |
| 17.03.2025 | 15,00 | 16,23 | 14,61 | 15,98 | 7,61% | 2.932.260,00 |
| 14.03.2025 | 14,97 | 15,10 | 14,49 | 14,85 | -0,07% | 2.584.832,00 |
| 13.03.2025 | 13,92 | 14,88 | 13,42 | 14,86 | 6,29% | 4.367.000,00 |
| 12.03.2025 | 12,25 | 14,14 | 12,09 | 13,98 | 43,09% | 11.165.043,00 |
| 11.03.2025 | 9,90 | 9,98 | 9,21 | 9,77 | -0,61% | 2.821.946,00 |
| 10.03.2025 | 10,28 | 10,37 | 9,52 | 9,83 | -6,74% | 1.092.820,00 |
| 07.03.2025 | 10,33 | 10,68 | 10,12 | 10,54 | 1,98% | 877.592,00 |
| 06.03.2025 | 10,44 | 10,84 | 10,16 | 10,34 | -3,00% | 623.817,00 |
| 05.03.2025 | 10,35 | 10,66 | 10,02 | 10,66 | 3,85% | 931.017,00 |
| 04.03.2025 | 10,20 | 10,52 | 9,60 | 10,26 | -1,63% | 911.130,00 |
| 03.03.2025 | 11,30 | 11,33 | 10,37 | 10,43 | -6,21% | 802.647,00 |
| 28.02.2025 | 10,80 | 11,14 | 10,60 | 11,12 | 1,00% | 1.287.160,00 |
| 27.02.2025 | 11,68 | 11,68 | 10,91 | 11,01 | -5,57% | 916.688,00 |
| 26.02.2025 | 11,85 | 11,99 | 11,55 | 11,66 | -1,19% | 664.189,00 |
| 25.02.2025 | 11,83 | 11,94 | 11,52 | 11,80 | -1,01% | 935.119,00 |
| 24.02.2025 | 12,39 | 12,39 | 11,60 | 11,92 | -3,72% | 891.063,00 |
| 21.02.2025 | 13,13 | 13,13 | 12,36 | 12,38 | -4,62% | 935.944,00 |
| 20.02.2025 | 13,53 | 13,56 | 12,76 | 12,98 | -4,56% | 1.026.324,00 |
| 19.02.2025 | 13,19 | 13,82 | 13,19 | 13,60 | 1,27% | 1.151.834,00 |
| 18.02.2025 | 12,95 | 13,60 | 12,94 | 13,43 | 4,85% | 1.216.432,00 |
| 17.02.2025 | 12,81 | 12,81 | 12,79 | 12,81 | -0,16% | - |
| 14.02.2025 | 12,82 | 12,89 | 12,45 | 12,83 | 0,79% | 849.390,00 |
| 13.02.2025 | 11,94 | 12,78 | 11,69 | 12,73 | 6,80% | 1.289.778,00 |
| 12.02.2025 | 11,61 | 11,99 | 11,30 | 11,92 | 1,62% | 719.136,00 |
| 11.02.2025 | 11,65 | 11,87 | 11,59 | 11,73 | -0,26% | 533.110,00 |
| 10.02.2025 | 11,91 | 11,93 | 11,44 | 11,76 | 0,09% | 569.928,00 |
| 07.02.2025 | 11,75 | 11,95 | 11,57 | 11,75 | 0,00% | 603.503,00 |
| 06.02.2025 | 11,69 | 11,96 | 11,25 | 11,75 | 1,38% | 578.726,00 |
| 05.02.2025 | 11,31 | 11,83 | 11,24 | 11,59 | 2,39% | 986.450,00 |
| 04.02.2025 | 10,31 | 11,58 | 10,31 | 11,32 | 8,53% | 1.511.775,00 |
| 03.02.2025 | 10,14 | 10,58 | 10,09 | 10,43 | -0,38% | 638.166,00 |
| 31.01.2025 | 10,57 | 10,71 | 10,37 | 10,47 | -0,29% | 697.759,00 |
| 30.01.2025 | 10,61 | 10,77 | 10,47 | 10,50 | -0,57% | 477.365,00 |
| 29.01.2025 | 10,65 | 10,93 | 10,54 | 10,56 | -0,66% | 559.297,00 |
| 28.01.2025 | 10,52 | 10,85 | 10,27 | 10,63 | 1,24% | 518.578,00 |
| 27.01.2025 | 10,53 | 10,63 | 10,30 | 10,50 | -1,04% | 640.737,00 |
| 24.01.2025 | 10,55 | 10,68 | 10,34 | 10,61 | 0,47% | 521.748,00 |
| 23.01.2025 | 10,15 | 10,60 | 10,15 | 10,56 | 2,03% | 789.824,00 |
| 22.01.2025 | 10,84 | 10,85 | 10,29 | 10,35 | -4,08% | 875.344,00 |
| 21.01.2025 | 10,75 | 10,89 | 10,55 | 10,79 | 1,31% | 790.757,00 |
| 17.01.2025 | 11,19 | 11,26 | 10,53 | 10,65 | -2,65% | 840.745,00 |
| 16.01.2025 | 10,92 | 11,17 | 10,54 | 10,94 | 0,74% | 773.337,00 |
| 15.01.2025 | 11,47 | 11,47 | 10,66 | 10,86 | -1,00% | 1.222.289,00 |
| 14.01.2025 | 11,76 | 11,93 | 10,95 | 10,97 | -4,69% | 961.762,00 |
| 13.01.2025 | 11,82 | 11,99 | 11,40 | 11,51 | -5,35% | 1.005.772,00 |
| 10.01.2025 | 12,00 | 12,34 | 11,66 | 12,16 | -0,49% | 1.028.066,00 |
| 08.01.2025 | 12,46 | 12,74 | 12,14 | 12,22 | -3,70% | 1.132.609,00 |
| 07.01.2025 | 12,43 | 12,75 | 12,09 | 12,69 | 3,25% | 1.320.305,00 |