16,430€
-4,28%
Echtzeit-Aktienkurs Groupon
Bid:
Ask:
Aktienkurse zur Groupon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 11,86 | 11,86 | 11,20 | 11,28 | -5,13% | - |
| 10.01.2025 | 11,85 | 12,05 | 11,41 | 11,89 | 0,36% | - |
| 09.01.2025 | 11,84 | 11,87 | 11,82 | 11,85 | -0,11% | - |
| 08.01.2025 | 12,27 | 12,37 | 11,77 | 11,86 | -3,20% | 28,00 |
| 07.01.2025 | 11,83 | 12,29 | 11,67 | 12,25 | 3,68% | - |
| 06.01.2025 | 11,64 | 12,04 | 11,60 | 11,82 | 0,70% | - |
| 03.01.2025 | 11,72 | 11,93 | 11,47 | 11,74 | 0,49% | - |
| 02.01.2025 | 11,41 | 12,04 | 11,41 | 11,68 | 3,32% | - |
| 30.12.2024 | 11,44 | 11,47 | 11,24 | 11,30 | 0,11% | - |
| 27.12.2024 | 10,81 | 11,59 | 10,81 | 11,29 | 4,25% | - |
| 23.12.2024 | 9,98 | 10,93 | 9,80 | 10,83 | 9,06% | - |
| 20.12.2024 | 9,98 | 10,46 | 9,73 | 9,93 | -0,50% | 5,00 |
| 19.12.2024 | 10,45 | 10,72 | 9,97 | 9,98 | -4,68% | - |
| 18.12.2024 | 10,94 | 11,19 | 10,30 | 10,47 | -4,30% | 23,00 |
| 17.12.2024 | 10,77 | 11,16 | 10,73 | 10,94 | 1,30% | - |
| 16.12.2024 | 10,93 | 11,16 | 10,73 | 10,80 | -1,37% | - |
| 13.12.2024 | 11,39 | 11,48 | 10,69 | 10,95 | -3,86% | - |
| 12.12.2024 | 11,92 | 12,06 | 11,26 | 11,39 | -4,92% | 3.365,00 |
| 11.12.2024 | 11,59 | 12,53 | 11,59 | 11,98 | 0,93% | 69,00 |
| 10.12.2024 | 11,66 | 12,24 | 10,72 | 11,87 | 1,37% | 193,00 |
| 09.12.2024 | 12,32 | 12,67 | 11,40 | 11,71 | -4,54% | 277,00 |
| 06.12.2024 | 10,97 | 12,40 | 10,95 | 12,27 | 11,73% | 409,00 |
| 05.12.2024 | 10,62 | 11,43 | 10,51 | 10,98 | 3,39% | 67,00 |
| 04.12.2024 | 9,05 | 10,82 | 9,04 | 10,62 | 17,48% | 3,00 |
| 03.12.2024 | 9,10 | 9,13 | 8,78 | 9,04 | -0,55% | - |
| 02.12.2024 | 8,87 | 9,13 | 8,65 | 9,09 | 2,36% | - |
| 29.11.2024 | 8,93 | 9,04 | 8,84 | 8,88 | -0,56% | - |
| 28.11.2024 | 8,86 | 8,93 | 8,86 | 8,93 | 1,02% | 2,00 |
| 27.11.2024 | 8,71 | 8,93 | 8,65 | 8,84 | 1,26% | 30,00 |
| 26.11.2024 | 9,08 | 9,17 | 8,61 | 8,73 | -3,64% | - |
| 25.11.2024 | 8,94 | 9,46 | 8,85 | 9,06 | 1,41% | 104,00 |
| 22.11.2024 | 8,83 | 9,28 | 8,69 | 8,93 | 1,17% | 141,00 |
| 21.11.2024 | 7,90 | 8,95 | 7,89 | 8,83 | 9,43% | - |
| 20.11.2024 | 8,28 | 8,46 | 7,92 | 8,07 | -1,90% | 1,00 |
| 19.11.2024 | 8,25 | 8,58 | 8,01 | 8,23 | -0,25% | 112,00 |
| 18.11.2024 | 7,71 | 8,30 | 7,45 | 8,25 | 6,69% | 13,00 |
| 15.11.2024 | 7,82 | 7,93 | 7,50 | 7,73 | -1,11% | 21,00 |
| 14.11.2024 | 7,96 | 8,32 | 7,71 | 7,82 | -1,70% | 81,00 |
| 13.11.2024 | 10,11 | 10,11 | 7,33 | 7,95 | -25,47% | 2.037,00 |
| 12.11.2024 | 11,05 | 11,14 | 10,58 | 10,67 | -3,18% | - |
| 11.11.2024 | 10,23 | 11,07 | 10,21 | 11,02 | 7,83% | 45,00 |
| 08.11.2024 | 10,13 | 10,36 | 9,84 | 10,22 | 0,91% | 4.005,00 |