18,580€
4,90%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 18,21 | 19,23 | 17,40 | 18,45 | 4,14% | - |
| 26.05.2026 | 16,52 | 18,20 | 15,31 | 17,71 | 8,30% | - |
| 25.05.2026 | 16,32 | 16,38 | 16,32 | 16,36 | 0,05% | 33,00 |
| 22.05.2026 | 15,68 | 16,92 | 15,45 | 16,35 | 4,84% | - |
| 21.05.2026 | 14,90 | 15,90 | 14,39 | 15,59 | 4,16% | - |
| 20.05.2026 | 14,80 | 15,19 | 14,30 | 14,97 | -0,05% | - |
| 19.05.2026 | 14,53 | 15,18 | 14,31 | 14,98 | 0,59% | - |
| 18.05.2026 | 15,24 | 15,91 | 14,69 | 14,89 | -0,50% | 20,00 |
| 15.05.2026 | 14,70 | 15,29 | 14,44 | 14,97 | 1,53% | - |
| 14.05.2026 | 15,67 | 16,13 | 14,52 | 14,74 | -6,01% | - |
| 13.05.2026 | 14,86 | 16,15 | 14,37 | 15,68 | 7,41% | - |
| 12.05.2026 | 14,33 | 15,02 | 13,89 | 14,60 | 2,80% | 396,00 |
| 11.05.2026 | 14,97 | 15,29 | 13,38 | 14,20 | -6,72% | - |
| 08.05.2026 | 11,15 | 16,10 | 11,15 | 15,23 | 13,70% | 300,00 |
| 07.05.2026 | 13,50 | 13,70 | 12,85 | 13,39 | -0,85% | - |
| 06.05.2026 | 12,90 | 13,66 | 12,80 | 13,51 | 2,99% | - |
| 05.05.2026 | 13,41 | 13,85 | 13,00 | 13,11 | -1,39% | - |
| 04.05.2026 | 12,70 | 14,08 | 12,65 | 13,30 | 9,83% | - |
| 30.04.2026 | 12,20 | 12,35 | 11,48 | 12,11 | -0,35% | - |
| 29.04.2026 | 12,29 | 12,37 | 11,61 | 12,15 | -1,60% | 1.530,00 |
| 28.04.2026 | 12,76 | 12,98 | 12,16 | 12,35 | -2,70% | - |
| 27.04.2026 | 12,51 | 13,19 | 12,21 | 12,69 | 3,49% | - |
| 24.04.2026 | 12,47 | 12,79 | 12,26 | 12,26 | -0,37% | - |
| 23.04.2026 | 13,62 | 13,91 | 11,46 | 12,31 | -9,70% | 1.570,00 |
| 22.04.2026 | 14,33 | 15,20 | 13,22 | 13,63 | -4,27% | - |
| 21.04.2026 | 12,69 | 15,92 | 12,69 | 14,24 | 12,95% | 300,00 |
| 20.04.2026 | 12,01 | 12,78 | 11,93 | 12,61 | 4,52% | 1.300,00 |
| 17.04.2026 | 13,14 | 13,49 | 11,96 | 12,06 | -2,57% | 200,00 |
| 16.04.2026 | 10,96 | 12,38 | 10,96 | 12,38 | 13,95% | 408,00 |
| 15.04.2026 | 10,64 | 11,78 | 10,61 | 10,86 | 2,79% | - |
| 14.04.2026 | 10,23 | 10,76 | 10,18 | 10,57 | 2,82% | - |
| 13.04.2026 | 10,12 | 10,42 | 9,97 | 10,28 | 2,32% | - |
| 10.04.2026 | 9,80 | 10,09 | 9,73 | 10,04 | 1,92% | - |
| 09.04.2026 | 10,27 | 10,36 | 9,67 | 9,86 | -5,01% | - |
| 08.04.2026 | 10,37 | 11,00 | 10,30 | 10,38 | -0,74% | - |
| 07.04.2026 | 9,97 | 10,61 | 9,97 | 10,45 | 4,36% | - |
| 02.04.2026 | 9,65 | 10,04 | 9,40 | 10,02 | 2,70% | - |
| 01.04.2026 | 10,29 | 10,55 | 9,73 | 9,75 | -4,50% | - |
| 31.03.2026 | 9,51 | 10,43 | 9,51 | 10,21 | 7,04% | - |
| 30.03.2026 | 9,10 | 9,80 | 9,10 | 9,54 | -1,45% | - |
| 27.03.2026 | 9,72 | 9,75 | 9,65 | 9,68 | -0,46% | - |
| 26.03.2026 | 9,75 | 10,03 | 9,60 | 9,73 | -0,95% | - |
| 25.03.2026 | 9,29 | 9,90 | 8,87 | 9,82 | 6,09% | - |
| 24.03.2026 | 9,85 | 9,90 | 9,19 | 9,26 | -6,43% | - |
| 23.03.2026 | 10,02 | 10,15 | 9,67 | 9,89 | -1,32% | 1.233,00 |
| 20.03.2026 | 9,51 | 10,02 | 9,33 | 10,02 | 5,76% | - |
| 19.03.2026 | 9,39 | 9,78 | 9,14 | 9,48 | 1,96% | - |
| 18.03.2026 | 9,41 | 9,50 | 9,16 | 9,30 | -1,53% | - |
| 17.03.2026 | 8,94 | 10,08 | 8,90 | 9,44 | 4,81% | 690,00 |
| 16.03.2026 | 8,44 | 9,10 | 8,23 | 9,01 | 8,18% | - |
| 13.03.2026 | 8,50 | 8,56 | 8,16 | 8,33 | -1,54% | - |
| 12.03.2026 | 9,66 | 9,66 | 8,44 | 8,46 | -13,62% | 544,00 |
| 11.03.2026 | 8,98 | 9,86 | 8,72 | 9,79 | 12,18% | 421,00 |
| 10.03.2026 | 10,40 | 10,98 | 8,73 | 8,73 | -15,96% | 5.500,00 |
| 09.03.2026 | 10,50 | 10,59 | 10,06 | 10,38 | -1,33% | - |
| 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% | - |