15,910€
-3,81%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,37 | 16,68 | 16,37 | 16,41 | -0,80% | - |
| 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 |
| 10.10.2025 | 18,70 | 18,96 | 17,37 | 17,37 | -7,60% | - |
| 09.10.2025 | 18,99 | 19,18 | 18,65 | 18,79 | -1,57% | - |
| 08.10.2025 | 19,55 | 19,63 | 18,88 | 19,09 | -1,57% | - |
| 07.10.2025 | 19,27 | 19,86 | 18,80 | 19,40 | -0,96% | 2.365,00 |
| 06.10.2025 | 19,69 | 20,46 | 19,56 | 19,59 | 0,35% | - |
| 03.10.2025 | 18,89 | 20,22 | 18,82 | 19,52 | 2,37% | - |
| 02.10.2025 | 19,01 | 19,50 | 18,44 | 19,07 | -0,31% | - |
| 01.10.2025 | 19,74 | 19,96 | 19,12 | 19,13 | -1,81% | - |
| 30.09.2025 | 19,83 | 19,96 | 19,28 | 19,48 | -1,33% | - |
| 29.09.2025 | 19,44 | 19,92 | 18,91 | 19,74 | 0,74% | - |
| 26.09.2025 | 19,34 | 20,15 | 19,05 | 19,60 | 1,88% | - |
| 25.09.2025 | 19,31 | 19,49 | 18,68 | 19,23 | -0,49% | - |
| 24.09.2025 | 18,90 | 19,75 | 18,71 | 19,33 | 3,11% | - |
| 23.09.2025 | 19,31 | 19,65 | 18,72 | 18,75 | -2,50% | 1,00 |
| 22.09.2025 | 19,18 | 19,43 | 18,32 | 19,23 | 0,30% | - |
| 19.09.2025 | 19,02 | 19,70 | 18,88 | 19,17 | 1,85% | - |
| 18.09.2025 | 18,55 | 19,25 | 18,48 | 18,82 | 2,41% | 10,00 |
| 17.09.2025 | 18,77 | 19,05 | 18,15 | 18,38 | -2,47% | - |
| 16.09.2025 | 19,16 | 19,38 | 18,68 | 18,84 | -1,67% | - |
| 15.09.2025 | 19,47 | 20,50 | 18,80 | 19,16 | -3,37% | - |
| 12.09.2025 | 19,52 | 20,22 | 19,47 | 19,83 | 1,76% | - |
| 11.09.2025 | 19,39 | 19,82 | 19,13 | 19,49 | -0,31% | 153,00 |
| 10.09.2025 | 19,62 | 20,15 | 19,12 | 19,55 | -0,38% | - |
| 09.09.2025 | 19,34 | 19,81 | 19,32 | 19,62 | 1,58% | - |
| 08.09.2025 | 20,51 | 20,62 | 19,26 | 19,32 | -5,56% | - |
| 05.09.2025 | 20,00 | 20,46 | 19,26 | 20,46 | 2,12% | 500,00 |
| 04.09.2025 | 20,99 | 21,29 | 20,00 | 20,03 | -4,62% | - |
| 03.09.2025 | 22,20 | 22,41 | 20,84 | 21,00 | -5,23% | 9,00 |
| 02.09.2025 | 22,30 | 22,56 | 21,79 | 22,16 | -0,72% | 4,00 |
| 01.09.2025 | 22,28 | 22,32 | 22,23 | 22,32 | 0,00% | - |
| 29.08.2025 | 22,60 | 22,75 | 22,25 | 22,32 | -1,48% | - |
| 28.08.2025 | 22,58 | 23,15 | 22,39 | 22,66 | 0,35% | - |
| 27.08.2025 | 22,55 | 23,11 | 22,31 | 22,58 | -0,02% | - |
| 26.08.2025 | 22,64 | 22,82 | 22,18 | 22,58 | 0,29% | - |
| 25.08.2025 | 22,97 | 22,97 | 22,35 | 22,52 | -1,16% | - |
| 22.08.2025 | 23,38 | 23,71 | 22,76 | 22,78 | -2,42% | - |
| 21.08.2025 | 23,60 | 23,77 | 22,59 | 23,35 | -1,10% | - |
| 20.08.2025 | 23,85 | 23,92 | 23,10 | 23,61 | -1,03% | - |
| 19.08.2025 | 25,19 | 25,26 | 23,82 | 23,85 | -5,26% | 1,00 |
| 18.08.2025 | 24,35 | 25,22 | 23,98 | 25,18 | 3,52% | - |
| 15.08.2025 | 25,20 | 25,61 | 24,21 | 24,32 | -3,40% | - |
| 14.08.2025 | 25,92 | 26,03 | 25,17 | 25,18 | -2,84% | - |
| 13.08.2025 | 25,97 | 26,63 | 25,34 | 25,91 | -0,48% | 20,00 |
| 12.08.2025 | 27,27 | 27,49 | 25,91 | 26,04 | -4,02% | 15,00 |
| 11.08.2025 | 28,28 | 30,23 | 27,09 | 27,13 | -3,98% | - |
| 08.08.2025 | 31,25 | 32,14 | 28,13 | 28,25 | -10,60% | 50,00 |
| 07.08.2025 | 29,58 | 35,77 | 29,58 | 31,60 | 19,77% | 66,00 |
| 06.08.2025 | 26,30 | 27,08 | 25,92 | 26,39 | 0,32% | 1,00 |
| 05.08.2025 | 26,76 | 27,35 | 25,72 | 26,30 | -1,61% | 740,00 |
| 04.08.2025 | 25,08 | 26,76 | 25,08 | 26,73 | 5,74% | - |
| 01.08.2025 | 27,01 | 27,22 | 25,05 | 25,28 | -6,51% | - |
| 31.07.2025 | 27,82 | 28,14 | 26,62 | 27,04 | -2,52% | - |
| 30.07.2025 | 27,22 | 27,95 | 26,98 | 27,74 | 1,89% | - |
| 29.07.2025 | 28,27 | 28,85 | 27,14 | 27,23 | -4,22% | - |
| 28.07.2025 | 28,16 | 28,81 | 27,60 | 28,43 | 1,34% | - |
| 25.07.2025 | 28,47 | 28,61 | 27,66 | 28,05 | -0,71% | - |
| 24.07.2025 | 29,14 | 29,15 | 27,60 | 28,25 | -2,64% | - |
| 23.07.2025 | 29,10 | 29,65 | 27,72 | 29,02 | -0,34% | - |
| 22.07.2025 | 29,35 | 30,18 | 28,33 | 29,12 | -0,78% | - |
| 21.07.2025 | 27,86 | 29,44 | 27,49 | 29,35 | 5,14% | - |
| 18.07.2025 | 29,04 | 29,24 | 27,82 | 27,91 | -3,29% | - |
| 17.07.2025 | 28,27 | 29,53 | 27,93 | 28,86 | 2,21% | - |
| 16.07.2025 | 28,23 | 28,61 | 27,52 | 28,24 | 0,12% | - |
| 15.07.2025 | 28,87 | 29,31 | 28,04 | 28,20 | -2,84% | - |
| 14.07.2025 | 28,76 | 29,56 | 28,50 | 29,03 | 0,83% | 2.656,00 |
| 11.07.2025 | 30,29 | 30,79 | 28,72 | 28,79 | -5,06% | - |
| 10.07.2025 | 31,16 | 31,72 | 30,27 | 30,32 | -2,88% | 45,00 |
| 09.07.2025 | 31,87 | 32,64 | 31,21 | 31,22 | -2,01% | 55,00 |
| 08.07.2025 | 31,30 | 32,12 | 31,26 | 31,86 | 1,72% | - |
| 07.07.2025 | 30,15 | 31,66 | 29,92 | 31,32 | 3,93% | - |
| 04.07.2025 | 30,19 | 30,24 | 30,10 | 30,14 | -0,87% | - |
| 03.07.2025 | 29,72 | 30,83 | 29,57 | 30,40 | 2,25% | - |
| 02.07.2025 | 29,05 | 30,02 | 28,57 | 29,73 | 2,24% | - |
| 01.07.2025 | 28,38 | 29,93 | 28,22 | 29,08 | 2,38% | - |
| 30.06.2025 | 29,01 | 29,72 | 27,94 | 28,41 | -3,56% | - |
| 27.06.2025 | 29,20 | 29,63 | 28,56 | 29,46 | 1,55% | - |
| 26.06.2025 | 30,91 | 30,95 | 28,30 | 29,01 | -5,31% | - |
| 25.06.2025 | 31,10 | 31,60 | 29,78 | 30,63 | -1,51% | - |
| 24.06.2025 | 30,92 | 31,27 | 30,76 | 31,10 | -2,39% | - |
| 23.06.2025 | 31,63 | 32,26 | 30,20 | 31,86 | 0,57% | 754,00 |