21,040€
0,19%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,99 | 21,29 | 20,89 | 21,04 | 0,19% | - |
| 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 |
| 20.06.2025 | 31,00 | 35,75 | 31,00 | 31,68 | 2,19% | - |
| 19.06.2025 | 32,17 | 32,27 | 30,97 | 31,00 | -3,97% | 417,00 |
| 18.06.2025 | 31,39 | 32,36 | 30,65 | 32,28 | 2,85% | 170,00 |
| 17.06.2025 | 30,63 | 31,61 | 29,96 | 31,39 | 2,43% | - |
| 16.06.2025 | 29,42 | 30,96 | 29,18 | 30,64 | 4,54% | - |
| 13.06.2025 | 28,04 | 29,73 | 27,61 | 29,31 | 5,07% | - |
| 12.06.2025 | 28,43 | 28,72 | 27,73 | 27,90 | -1,88% | - |
| 11.06.2025 | 28,33 | 28,83 | 28,22 | 28,43 | -0,37% | - |
| 10.06.2025 | 27,03 | 28,56 | 27,03 | 28,54 | 3,90% | - |
| 09.06.2025 | 28,82 | 29,43 | 25,84 | 27,47 | -4,92% | - |
| 06.06.2025 | 27,93 | 28,93 | 27,93 | 28,89 | 3,27% | 53,00 |
| 05.06.2025 | 28,50 | 28,60 | 27,64 | 27,97 | -1,83% | - |
| 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% | - |