28,540€
0,18%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 28,50 | 28,59 | 28,30 | 28,54 | 0,18% | - |
| 04.06.2025 | 28,67 | 28,96 | 28,03 | 28,49 | -0,11% | - |
| 03.06.2025 | 28,25 | 28,94 | 27,54 | 28,52 | 1,03% | - |
| 02.06.2025 | 25,51 | 28,30 | 25,12 | 28,23 | 9,99% | - |
| 30.05.2025 | 25,67 | 25,83 | 23,34 | 25,67 | -0,98% | 683,00 |
| 29.05.2025 | 25,52 | 26,31 | 25,27 | 25,92 | 1,17% | - |
| 28.05.2025 | 25,11 | 26,10 | 24,90 | 25,62 | 2,32% | 2,00 |
| 27.05.2025 | 23,61 | 25,14 | 23,61 | 25,04 | 5,81% | - |
| 26.05.2025 | 23,47 | 23,70 | 23,45 | 23,67 | 0,66% | 5,00 |
| 23.05.2025 | 23,53 | 24,62 | 23,00 | 23,51 | -0,55% | 283,00 |
| 22.05.2025 | 23,10 | 23,72 | 22,73 | 23,64 | 2,23% | - |
| 21.05.2025 | 23,49 | 23,51 | 22,66 | 23,13 | -1,76% | - |
| 20.05.2025 | 23,49 | 23,74 | 23,20 | 23,54 | 0,06% | - |
| 19.05.2025 | 23,09 | 23,69 | 21,99 | 23,53 | 1,01% | - |
| 16.05.2025 | 23,23 | 23,56 | 23,04 | 23,29 | -0,02% | - |
| 15.05.2025 | 22,58 | 23,54 | 22,15 | 23,30 | 3,01% | - |
| 14.05.2025 | 23,53 | 23,93 | 22,53 | 22,62 | -4,36% | - |
| 13.05.2025 | 23,23 | 23,98 | 23,04 | 23,65 | 0,83% | - |
| 12.05.2025 | 22,10 | 23,76 | 22,10 | 23,45 | 5,82% | - |
| 09.05.2025 | 21,47 | 22,49 | 21,02 | 22,16 | 2,90% | - |
| 08.05.2025 | 16,28 | 21,68 | 16,27 | 21,54 | 42,99% | 250,00 |
| 07.05.2025 | 14,99 | 15,24 | 14,90 | 15,06 | 0,85% | - |
| 06.05.2025 | 14,83 | 15,06 | 14,47 | 14,93 | 0,79% | - |
| 05.05.2025 | 15,62 | 15,80 | 14,80 | 14,82 | -6,13% | - |
| 02.05.2025 | 16,24 | 16,43 | 15,71 | 15,78 | -1,68% | - |
| 30.04.2025 | 15,89 | 16,09 | 15,02 | 16,05 | 0,91% | - |
| 29.04.2025 | 15,84 | 16,31 | 15,57 | 15,91 | -0,08% | - |
| 28.04.2025 | 17,38 | 17,66 | 14,29 | 15,92 | -9,05% | 105,00 |
| 25.04.2025 | 17,35 | 17,76 | 16,75 | 17,51 | 1,55% | - |
| 24.04.2025 | 16,54 | 17,55 | 16,30 | 17,24 | 4,34% | - |
| 23.04.2025 | 16,72 | 17,08 | 16,36 | 16,52 | 2,29% | - |
| 22.04.2025 | 16,57 | 17,10 | 16,09 | 16,15 | -3,37% | - |
| 17.04.2025 | 16,65 | 17,11 | 16,50 | 16,71 | 0,38% | - |
| 16.04.2025 | 16,85 | 17,44 | 16,38 | 16,65 | -1,19% | - |
| 15.04.2025 | 16,55 | 17,45 | 16,51 | 16,85 | 1,14% | - |
| 14.04.2025 | 16,74 | 17,46 | 16,40 | 16,66 | -0,77% | - |
| 11.04.2025 | 15,87 | 16,98 | 15,52 | 16,79 | 5,02% | - |
| 10.04.2025 | 16,10 | 16,19 | 15,38 | 15,99 | -0,50% | - |
| 09.04.2025 | 14,91 | 16,64 | 14,56 | 16,07 | 4,96% | 3,00 |
| 08.04.2025 | 15,40 | 16,50 | 15,01 | 15,31 | -0,44% | - |
| 07.04.2025 | 15,06 | 16,52 | 14,47 | 15,38 | -0,85% | - |
| 04.04.2025 | 16,43 | 16,44 | 14,93 | 15,51 | -5,89% | - |
| 03.04.2025 | 16,78 | 16,79 | 15,69 | 16,48 | -4,01% | - |
| 02.04.2025 | 17,15 | 17,50 | 16,79 | 17,17 | -0,20% | - |
| 01.04.2025 | 17,26 | 17,57 | 16,64 | 17,20 | -1,14% | - |
| 31.03.2025 | 17,37 | 17,72 | 16,96 | 17,40 | 0,27% | - |
| 28.03.2025 | 17,39 | 17,52 | 17,03 | 17,35 | -0,50% | - |
| 27.03.2025 | 16,92 | 17,57 | 16,74 | 17,44 | 3,09% | - |
| 26.03.2025 | 16,93 | 17,22 | 16,62 | 16,92 | -0,73% | 200,00 |
| 25.03.2025 | 16,73 | 17,13 | 16,51 | 17,04 | 2,30% | - |
| 24.03.2025 | 15,74 | 16,98 | 15,74 | 16,66 | 5,61% | - |
| 21.03.2025 | 15,24 | 16,03 | 15,00 | 15,77 | 3,53% | - |
| 20.03.2025 | 15,54 | 15,60 | 14,80 | 15,24 | -1,33% | - |
| 19.03.2025 | 14,65 | 15,51 | 14,44 | 15,44 | 5,93% | 331,00 |
| 18.03.2025 | 14,57 | 15,19 | 14,25 | 14,58 | 0,09% | 346,00 |
| 17.03.2025 | 13,60 | 14,85 | 13,46 | 14,56 | 7,33% | - |
| 14.03.2025 | 13,69 | 13,87 | 13,32 | 13,57 | -0,84% | - |
| 13.03.2025 | 12,89 | 13,70 | 12,48 | 13,68 | 7,02% | - |
| 12.03.2025 | 9,42 | 12,98 | 9,42 | 12,79 | 34,55% | 13.608,00 |
| 11.03.2025 | 9,07 | 10,34 | 8,43 | 9,50 | 4,65% | 1.362,00 |
| 10.03.2025 | 9,73 | 9,79 | 8,80 | 9,08 | -6,32% | - |
| 07.03.2025 | 9,58 | 9,83 | 9,31 | 9,69 | 1,36% | - |
| 06.03.2025 | 9,87 | 10,02 | 9,40 | 9,56 | -2,87% | - |
| 05.03.2025 | 9,82 | 9,89 | 9,31 | 9,85 | 2,07% | - |
| 04.03.2025 | 9,95 | 9,97 | 9,14 | 9,65 | -3,15% | - |
| 03.03.2025 | 10,72 | 10,88 | 9,90 | 9,96 | -7,20% | - |
| 28.02.2025 | 10,57 | 10,73 | 10,21 | 10,73 | 1,56% | - |
| 27.02.2025 | 11,11 | 11,48 | 10,47 | 10,57 | -4,90% | - |
| 26.02.2025 | 11,22 | 11,43 | 11,04 | 11,11 | -0,49% | - |
| 25.02.2025 | 11,40 | 11,45 | 10,98 | 11,17 | -2,17% | 23,00 |
| 24.02.2025 | 11,83 | 12,07 | 11,09 | 11,42 | -3,81% | - |
| 21.02.2025 | 12,36 | 12,48 | 11,82 | 11,87 | -4,06% | - |
| 20.02.2025 | 13,06 | 13,06 | 12,20 | 12,37 | -5,17% | - |
| 19.02.2025 | 12,84 | 13,23 | 12,68 | 13,05 | 1,44% | - |
| 18.02.2025 | 12,22 | 12,96 | 12,15 | 12,86 | 5,24% | - |
| 17.02.2025 | 12,00 | 12,28 | 12,00 | 12,22 | -0,02% | - |
| 14.02.2025 | 12,22 | 12,33 | 11,85 | 12,22 | 0,33% | - |
| 13.02.2025 | 11,48 | 12,22 | 11,21 | 12,18 | 6,63% | - |
| 12.02.2025 | 11,32 | 11,53 | 10,93 | 11,43 | 0,75% | - |
| 11.02.2025 | 11,41 | 11,47 | 11,21 | 11,34 | -1,00% | - |
| 10.02.2025 | 11,37 | 11,57 | 11,08 | 11,46 | 0,48% | - |
| 07.02.2025 | 11,32 | 11,54 | 11,14 | 11,40 | 0,66% | 500,00 |
| 06.02.2025 | 11,14 | 11,51 | 10,87 | 11,33 | 1,46% | - |
| 05.02.2025 | 10,91 | 11,35 | 10,80 | 11,16 | 2,27% | - |
| 04.02.2025 | 10,13 | 11,16 | 10,01 | 10,92 | 7,70% | 5,00 |
| 03.02.2025 | 10,02 | 10,26 | 9,83 | 10,14 | 0,37% | - |
| 31.01.2025 | 10,20 | 10,36 | 10,00 | 10,10 | -0,05% | - |
| 30.01.2025 | 10,13 | 10,35 | 10,10 | 10,10 | -0,64% | - |
| 29.01.2025 | 10,19 | 10,50 | 10,09 | 10,17 | -0,34% | - |
| 28.01.2025 | 10,02 | 10,39 | 9,84 | 10,20 | 1,76% | 2,00 |
| 27.01.2025 | 9,96 | 10,10 | 9,81 | 10,03 | -0,61% | 40,00 |
| 24.01.2025 | 10,14 | 10,18 | 9,86 | 10,09 | -0,71% | - |
| 23.01.2025 | 9,94 | 10,16 | 9,76 | 10,16 | 2,15% | - |
| 22.01.2025 | 10,35 | 10,47 | 9,88 | 9,95 | -4,00% | 475,00 |
| 21.01.2025 | 10,26 | 10,45 | 10,18 | 10,36 | 0,97% | 13,00 |
| 20.01.2025 | 10,34 | 10,35 | 10,19 | 10,26 | -0,77% | 6,00 |
| 17.01.2025 | 10,62 | 10,92 | 10,24 | 10,34 | -2,68% | - |
| 16.01.2025 | 10,62 | 10,84 | 10,23 | 10,63 | 1,05% | - |
| 15.01.2025 | 10,64 | 11,05 | 10,36 | 10,52 | -1,27% | - |
| 14.01.2025 | 11,24 | 11,55 | 10,63 | 10,65 | -5,59% | 13,00 |