10,438€
0,26%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10,67 | 10,75 | 10,35 | 10,52 | 1,08% | - |
| 05.03.2026 | 10,72 | 11,28 | 10,38 | 10,41 | -3,07% | - |
| 04.03.2026 | 10,57 | 10,81 | 10,44 | 10,74 | 1,30% | - |
| 03.03.2026 | 10,74 | 10,74 | 10,16 | 10,60 | -1,10% | - |
| 02.03.2026 | 10,55 | 10,97 | 10,44 | 10,72 | 0,85% | - |
| 27.02.2026 | 10,89 | 11,06 | 10,54 | 10,63 | -2,30% | - |
| 26.02.2026 | 10,46 | 11,01 | 10,41 | 10,88 | 4,11% | - |
| 25.02.2026 | 10,42 | 10,56 | 10,30 | 10,45 | 0,43% | - |
| 24.02.2026 | 10,33 | 10,44 | 10,18 | 10,41 | 1,39% | 44,00 |
| 23.02.2026 | 10,98 | 11,12 | 10,04 | 10,26 | -8,35% | - |
| 20.02.2026 | 11,05 | 11,49 | 10,83 | 11,20 | 1,86% | - |
| 19.02.2026 | 11,45 | 11,57 | 10,69 | 10,99 | -2,91% | 32,00 |
| 18.02.2026 | 10,51 | 11,36 | 10,48 | 11,32 | 7,42% | 625,00 |
| 17.02.2026 | 10,54 | 10,67 | 10,19 | 10,54 | 0,02% | - |
| 16.02.2026 | 10,52 | 10,58 | 10,52 | 10,54 | 1,15% | 1,00 |
| 13.02.2026 | 10,02 | 10,57 | 10,00 | 10,42 | 3,32% | - |
| 12.02.2026 | 10,12 | 10,44 | 10,03 | 10,08 | -0,07% | - |
| 11.02.2026 | 10,58 | 10,71 | 9,99 | 10,09 | -5,74% | - |
| 10.02.2026 | 11,00 | 11,04 | 10,64 | 10,71 | -1,86% | - |
| 09.02.2026 | 11,25 | 11,33 | 10,78 | 10,91 | -3,20% | - |
| 06.02.2026 | 10,70 | 11,34 | 10,52 | 11,27 | 6,62% | - |
| 05.02.2026 | 11,54 | 11,57 | 10,53 | 10,57 | -4,56% | 49,00 |
| 04.02.2026 | 11,51 | 11,66 | 11,00 | 11,07 | -2,29% | - |
| 03.02.2026 | 12,23 | 12,27 | 11,23 | 11,33 | -7,28% | - |
| 02.02.2026 | 11,94 | 12,47 | 11,80 | 12,22 | 3,25% | - |
| 30.01.2026 | 12,33 | 12,48 | 11,83 | 11,84 | -3,97% | 2.200,00 |
| 29.01.2026 | 12,97 | 13,18 | 12,28 | 12,33 | -6,87% | - |
| 28.01.2026 | 13,15 | 13,45 | 12,96 | 13,24 | 0,25% | - |
| 27.01.2026 | 13,59 | 13,70 | 12,48 | 13,21 | -3,65% | - |
| 26.01.2026 | 13,70 | 13,83 | 13,58 | 13,71 | -1,46% | - |
| 23.01.2026 | 13,77 | 14,04 | 13,69 | 13,91 | 0,74% | - |
| 22.01.2026 | 13,87 | 14,32 | 13,81 | 13,81 | -1,46% | - |
| 21.01.2026 | 13,84 | 14,03 | 13,64 | 14,01 | 0,99% | - |
| 20.01.2026 | 13,78 | 14,00 | 13,45 | 13,87 | 0,73% | - |
| 19.01.2026 | 13,92 | 13,92 | 13,76 | 13,77 | -1,99% | - |
| 16.01.2026 | 14,40 | 14,46 | 13,56 | 14,05 | -2,21% | - |
| 15.01.2026 | 13,85 | 14,47 | 13,49 | 14,37 | 4,36% | 1,00 |
| 14.01.2026 | 13,86 | 14,03 | 13,51 | 13,77 | -0,13% | - |
| 13.01.2026 | 13,81 | 14,00 | 13,49 | 13,79 | -1,34% | - |
| 12.01.2026 | 14,17 | 14,25 | 13,62 | 13,98 | -0,87% | - |
| 09.01.2026 | 14,25 | 14,88 | 14,01 | 14,10 | -1,61% | - |
| 08.01.2026 | 13,93 | 14,56 | 13,78 | 14,33 | 2,95% | - |
| 07.01.2026 | 14,29 | 14,46 | 13,91 | 13,92 | -2,98% | - |
| 06.01.2026 | 14,28 | 14,77 | 13,94 | 14,35 | -2,89% | - |
| 05.01.2026 | 14,90 | 15,29 | 14,73 | 14,77 | 0,80% | - |
| 02.01.2026 | 14,94 | 15,29 | 14,54 | 14,66 | -1,83% | - |
| 30.12.2025 | 14,94 | 14,94 | 14,92 | 14,93 | 0,67% | - |
| 29.12.2025 | 15,36 | 15,50 | 14,83 | 14,83 | -3,47% | 438,00 |
| 23.12.2025 | 14,75 | 15,39 | 14,68 | 15,36 | 4,08% | 219,00 |
| 22.12.2025 | 14,27 | 14,94 | 14,16 | 14,76 | 3,87% | 188,00 |
| 19.12.2025 | 13,98 | 14,28 | 13,87 | 14,21 | 0,78% | 112,00 |
| 18.12.2025 | 13,81 | 14,26 | 13,80 | 14,10 | 1,68% | 32,00 |
| 17.12.2025 | 13,57 | 14,30 | 13,53 | 13,87 | 3,39% | - |
| 16.12.2025 | 13,21 | 13,63 | 13,15 | 13,41 | -0,54% | - |
| 15.12.2025 | 13,71 | 14,27 | 13,30 | 13,48 | -2,74% | - |
| 12.12.2025 | 14,26 | 14,36 | 13,77 | 13,86 | -3,03% | - |
| 11.12.2025 | 14,46 | 14,46 | 14,15 | 14,30 | -3,80% | - |
| 10.12.2025 | 14,32 | 14,91 | 14,08 | 14,86 | 3,77% | - |
| 09.12.2025 | 14,29 | 14,60 | 14,06 | 14,32 | 0,44% | - |
| 08.12.2025 | 15,48 | 15,48 | 14,23 | 14,26 | -7,52% | - |
| 05.12.2025 | 15,90 | 16,20 | 15,36 | 15,42 | -3,14% | - |
| 04.12.2025 | 15,33 | 16,04 | 15,17 | 15,92 | 3,26% | - |
| 03.12.2025 | 15,21 | 15,50 | 14,93 | 15,42 | 1,41% | - |
| 02.12.2025 | 14,68 | 15,34 | 14,60 | 15,20 | 2,13% | - |
| 01.12.2025 | 14,58 | 14,96 | 14,17 | 14,88 | 2,13% | - |
| 28.11.2025 | 14,65 | 14,82 | 14,40 | 14,57 | -0,29% | - |
| 27.11.2025 | 14,62 | 14,65 | 14,61 | 14,62 | -0,09% | 30,00 |
| 26.11.2025 | 14,25 | 14,85 | 14,15 | 14,63 | 1,60% | - |
| 25.11.2025 | 13,95 | 14,74 | 13,90 | 14,40 | 2,18% | - |
| 24.11.2025 | 14,17 | 14,39 | 13,92 | 14,09 | 0,27% | - |
| 21.11.2025 | 13,54 | 14,29 | 13,41 | 14,05 | 3,57% | - |
| 20.11.2025 | 13,86 | 14,41 | 13,30 | 13,57 | -2,34% | - |
| 19.11.2025 | 14,58 | 14,83 | 13,72 | 13,89 | -6,24% | - |
| 18.11.2025 | 14,71 | 14,95 | 14,45 | 14,82 | 0,36% | - |
| 17.11.2025 | 15,95 | 16,22 | 14,58 | 14,77 | -7,14% | - |
| 14.11.2025 | 15,89 | 16,29 | 15,64 | 15,90 | -1,09% | - |
| 13.11.2025 | 16,18 | 16,67 | 15,90 | 16,08 | -2,61% | - |
| 12.11.2025 | 16,05 | 16,87 | 15,94 | 16,51 | 3,61% | - |
| 11.11.2025 | 16,33 | 16,53 | 15,54 | 15,93 | -2,06% | - |
| 10.11.2025 | 15,53 | 16,84 | 15,05 | 16,27 | 5,75% | - |
| 07.11.2025 | 16,37 | 16,68 | 14,92 | 15,38 | -7,01% | - |
| 06.11.2025 | 17,76 | 17,99 | 16,41 | 16,54 | -6,75% | - |
| 05.11.2025 | 16,59 | 17,97 | 16,48 | 17,74 | 7,84% | - |
| 04.11.2025 | 18,72 | 18,72 | 16,45 | 16,45 | -11,18% | - |
| 03.11.2025 | 17,47 | 18,57 | 17,43 | 18,52 | 5,95% | - |
| 31.10.2025 | 16,96 | 17,51 | 16,93 | 17,48 | 3,25% | - |
| 30.10.2025 | 17,48 | 17,97 | 16,93 | 16,93 | -4,67% | - |
| 29.10.2025 | 17,42 | 17,79 | 17,14 | 17,76 | 4,04% | - |
| 28.10.2025 | 17,90 | 18,03 | 16,81 | 17,07 | -4,76% | - |
| 27.10.2025 | 18,06 | 18,51 | 17,90 | 17,92 | -1,09% | - |
| 24.10.2025 | 18,31 | 18,66 | 18,11 | 18,12 | -0,97% | - |
| 23.10.2025 | 18,41 | 18,59 | 17,85 | 18,30 | -0,84% | - |
| 22.10.2025 | 18,44 | 18,77 | 17,92 | 18,45 | 0,78% | - |
| 21.10.2025 | 18,48 | 18,60 | 17,93 | 18,31 | 0,49% | - |
| 20.10.2025 | 17,39 | 18,76 | 17,39 | 18,22 | 4,41% | - |
| 17.10.2025 | 17,51 | 18,07 | 17,24 | 17,45 | 0,39% | - |
| 16.10.2025 | 17,88 | 18,27 | 17,34 | 17,38 | -2,69% | - |
| 15.10.2025 | 18,52 | 18,72 | 17,63 | 17,86 | -3,00% | - |
| 14.10.2025 | 19,34 | 19,34 | 18,01 | 18,41 | 1,01% | - |
| 13.10.2025 | 17,16 | 18,26 | 16,88 | 18,23 | 4,97% | 400,00 |