18,528€
3,93%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,30 | 13,85 | 12,85 | 12,90 | -2,99% | 11,00 |
| 04.05.2026 | 12,83 | 14,08 | 12,61 | 13,30 | 9,71% | 2.776,00 |
| 30.04.2026 | 12,16 | 12,39 | 11,48 | 12,12 | -0,67% | 3.008,00 |
| 29.04.2026 | 12,27 | 12,41 | 11,61 | 12,20 | -0,29% | 800,00 |
| 28.04.2026 | 12,78 | 12,96 | 12,17 | 12,24 | -4,14% | 847,00 |
| 27.04.2026 | 12,52 | 13,19 | 12,21 | 12,76 | 2,04% | 1.330,00 |
| 24.04.2026 | 12,59 | 12,85 | 12,17 | 12,51 | -0,06% | - |
| 23.04.2026 | 13,59 | 13,63 | 11,46 | 12,52 | -8,11% | 3.332,00 |
| 22.04.2026 | 14,57 | 15,20 | 13,22 | 13,62 | -4,47% | 3.949,00 |
| 21.04.2026 | 12,92 | 15,91 | 12,92 | 14,26 | 12,34% | 1.178,00 |
| 20.04.2026 | 12,03 | 12,78 | 11,90 | 12,69 | 4,87% | 630,00 |
| 17.04.2026 | 13,19 | 13,49 | 11,89 | 12,10 | -8,02% | 791,00 |
| 16.04.2026 | 11,01 | 13,24 | 10,98 | 13,16 | 19,75% | - |
| 15.04.2026 | 10,67 | 11,78 | 10,64 | 10,99 | 3,08% | - |
| 14.04.2026 | 10,25 | 10,76 | 10,18 | 10,66 | 4,20% | - |
| 13.04.2026 | 10,07 | 10,43 | 9,97 | 10,23 | 1,39% | - |
| 10.04.2026 | 9,82 | 10,13 | 9,73 | 10,09 | 2,93% | 11.000,00 |
| 09.04.2026 | 10,26 | 10,36 | 9,67 | 9,80 | -4,53% | - |
| 08.04.2026 | 10,66 | 10,98 | 10,21 | 10,27 | -1,00% | 960,00 |
| 07.04.2026 | 10,37 | 10,61 | 10,31 | 10,37 | 3,94% | - |
| 02.04.2026 | 9,53 | 10,05 | 9,37 | 9,98 | 3,37% | 135,00 |
| 01.04.2026 | 10,33 | 10,57 | 9,65 | 9,65 | -6,21% | 25.800,00 |
| 31.03.2026 | 9,66 | 10,44 | 9,60 | 10,29 | 7,89% | - |
| 30.03.2026 | 9,19 | 9,80 | 9,12 | 9,54 | 4,88% | - |
| 27.03.2026 | 9,69 | 9,74 | 9,07 | 9,10 | -6,26% | 15,00 |
| 26.03.2026 | 9,72 | 10,03 | 9,63 | 9,70 | -0,54% | - |
| 25.03.2026 | 9,21 | 9,90 | 8,87 | 9,76 | 5,92% | 3,00 |
| 24.03.2026 | 9,87 | 9,90 | 9,12 | 9,21 | -6,53% | - |
| 23.03.2026 | 9,82 | 10,16 | 9,67 | 9,85 | -0,42% | 2.970,00 |
| 20.03.2026 | 9,48 | 10,06 | 9,33 | 9,90 | 4,42% | - |
| 19.03.2026 | 9,37 | 9,78 | 9,17 | 9,48 | 1,16% | 1.320,00 |
| 18.03.2026 | 9,43 | 9,50 | 9,19 | 9,37 | -0,43% | 600,00 |
| 17.03.2026 | 8,92 | 10,07 | 8,89 | 9,41 | 5,13% | 996,00 |
| 16.03.2026 | 8,48 | 9,10 | 8,23 | 8,95 | 6,04% | 1.400,00 |
| 13.03.2026 | 8,44 | 8,56 | 8,02 | 8,44 | 0,17% | 3.912,00 |
| 12.03.2026 | 9,48 | 9,64 | 8,36 | 8,43 | -12,16% | 2.290,00 |
| 11.03.2026 | 8,98 | 10,83 | 8,71 | 9,59 | 6,96% | 2.139,00 |
| 10.03.2026 | 10,39 | 11,00 | 8,50 | 8,97 | -13,47% | 300,00 |
| 09.03.2026 | 10,41 | 10,49 | 10,03 | 10,36 | -1,43% | - |
| 06.03.2026 | 10,70 | 10,78 | 10,35 | 10,51 | -1,47% | 126,00 |
| 05.03.2026 | 10,72 | 11,27 | 10,33 | 10,67 | -0,47% | 138,00 |
| 04.03.2026 | 10,49 | 10,81 | 10,43 | 10,72 | 1,34% | - |
| 03.03.2026 | 10,59 | 10,75 | 10,14 | 10,58 | -1,23% | - |
| 02.03.2026 | 10,59 | 10,97 | 10,44 | 10,71 | 0,17% | - |
| 27.02.2026 | 10,88 | 11,03 | 10,54 | 10,69 | -1,86% | - |
| 26.02.2026 | 10,43 | 11,10 | 10,40 | 10,90 | 4,18% | - |
| 25.02.2026 | 10,40 | 10,59 | 10,30 | 10,46 | 0,41% | - |
| 24.02.2026 | 10,37 | 10,45 | 10,17 | 10,42 | 0,87% | - |
| 23.02.2026 | 10,97 | 11,18 | 10,04 | 10,33 | -6,90% | 2.000,00 |
| 20.02.2026 | 11,07 | 11,49 | 10,82 | 11,09 | 0,61% | - |
| 19.02.2026 | 11,47 | 11,48 | 10,69 | 11,02 | -3,81% | - |
| 18.02.2026 | 10,50 | 11,71 | 10,47 | 11,46 | 9,40% | 230,00 |
| 17.02.2026 | 10,46 | 10,63 | 10,19 | 10,48 | -0,31% | - |
| 16.02.2026 | 10,54 | 10,58 | 10,48 | 10,51 | -0,07% | - |
| 13.02.2026 | 10,03 | 10,57 | 9,99 | 10,52 | 4,77% | 216,00 |
| 12.02.2026 | 10,16 | 10,44 | 10,02 | 10,04 | -0,96% | - |
| 11.02.2026 | 10,59 | 10,72 | 9,99 | 10,13 | -4,16% | - |
| 10.02.2026 | 10,94 | 11,04 | 10,53 | 10,57 | -3,25% | - |
| 09.02.2026 | 11,22 | 11,27 | 10,78 | 10,93 | -2,80% | - |
| 06.02.2026 | 10,65 | 11,34 | 10,63 | 11,24 | 5,09% | - |
| 05.02.2026 | 11,58 | 11,60 | 10,53 | 10,70 | -7,34% | - |
| 04.02.2026 | 11,53 | 11,57 | 11,00 | 11,55 | 0,61% | - |
| 03.02.2026 | 12,29 | 12,31 | 11,24 | 11,48 | -6,17% | 1.117,00 |
| 02.02.2026 | 11,67 | 12,47 | 11,66 | 12,23 | 2,30% | - |
| 30.01.2026 | 12,24 | 12,48 | 11,81 | 11,96 | -3,04% | 30.800,00 |
| 29.01.2026 | 13,00 | 13,15 | 12,29 | 12,33 | -4,92% | 1.500,00 |
| 28.01.2026 | 13,33 | 13,45 | 12,96 | 12,97 | -1,03% | - |
| 27.01.2026 | 13,72 | 13,73 | 12,47 | 13,10 | -3,62% | 224,00 |
| 26.01.2026 | 13,62 | 13,83 | 13,55 | 13,60 | -0,79% | 17,00 |
| 23.01.2026 | 13,82 | 13,98 | 13,64 | 13,70 | -0,47% | - |
| 22.01.2026 | 13,92 | 14,34 | 13,74 | 13,77 | -0,76% | - |
| 21.01.2026 | 13,90 | 14,08 | 13,63 | 13,87 | 0,22% | - |
| 20.01.2026 | 13,85 | 14,00 | 13,45 | 13,84 | -0,36% | 576,00 |
| 19.01.2026 | 13,88 | 13,91 | 13,87 | 13,89 | -0,18% | 216,00 |
| 16.01.2026 | 14,38 | 14,46 | 13,57 | 13,92 | -3,18% | - |
| 15.01.2026 | 13,86 | 14,47 | 13,49 | 14,38 | 3,87% | - |
| 14.01.2026 | 13,85 | 14,03 | 13,51 | 13,84 | -0,07% | - |
| 13.01.2026 | 13,83 | 14,00 | 13,49 | 13,85 | 0,14% | - |
| 12.01.2026 | 14,12 | 14,26 | 13,62 | 13,83 | -2,36% | - |
| 09.01.2026 | 14,27 | 14,88 | 14,01 | 14,17 | -0,60% | 4.350,00 |
| 08.01.2026 | 13,93 | 14,56 | 13,77 | 14,25 | 2,31% | - |
| 07.01.2026 | 14,29 | 14,46 | 13,86 | 13,93 | -2,60% | - |
| 06.01.2026 | 14,26 | 14,70 | 13,94 | 14,30 | 0,14% | - |
| 05.01.2026 | 14,81 | 15,29 | 14,26 | 14,28 | -3,37% | - |
| 02.01.2026 | 15,02 | 15,29 | 14,54 | 14,78 | -1,15% | 15,00 |
| 30.12.2025 | 14,93 | 14,98 | 14,91 | 14,95 | 0,13% | - |
| 29.12.2025 | 15,34 | 15,40 | 14,82 | 14,93 | -3,01% | - |
| 23.12.2025 | 14,81 | 15,41 | 14,70 | 15,39 | 3,69% | 3.750,00 |
| 22.12.2025 | 14,19 | 14,94 | 14,14 | 14,85 | 4,58% | - |
| 19.12.2025 | 14,06 | 14,29 | 13,93 | 14,20 | 1,03% | - |
| 18.12.2025 | 13,81 | 14,26 | 13,81 | 14,05 | 1,66% | - |
| 17.12.2025 | 13,60 | 14,30 | 13,55 | 13,82 | 2,29% | - |
| 16.12.2025 | 13,08 | 13,63 | 13,03 | 13,51 | 1,99% | - |
| 15.12.2025 | 13,78 | 13,90 | 13,21 | 13,25 | -3,47% | - |
| 12.12.2025 | 14,23 | 14,40 | 13,62 | 13,72 | -3,73% | - |
| 11.12.2025 | 14,24 | 14,43 | 14,16 | 14,26 | -1,44% | - |
| 10.12.2025 | 14,33 | 14,93 | 14,08 | 14,46 | 0,86% | - |
| 09.12.2025 | 14,21 | 14,60 | 14,04 | 14,34 | 0,82% | - |
| 08.12.2025 | 15,28 | 15,44 | 14,17 | 14,22 | -6,75% | - |
| 05.12.2025 | 15,97 | 16,19 | 15,19 | 15,25 | -4,11% | - |