15,730€
-3,47%
Echtzeit-Aktienkurs Groupon
Bid:
Ask:
Aktienkurse zur Groupon Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,30 | 16,43 | 15,50 | 15,80 | -3,07% | - |
| 08.09.2026 | 16,13 | 16,33 | 15,68 | 16,30 | 1,01% | - |
| 07.09.2026 | 16,25 | 16,25 | 16,11 | 16,13 | -1,15% | - |
| 04.09.2026 | 16,14 | 16,51 | 16,04 | 16,32 | 0,23% | - |
| 03.09.2026 | 16,25 | 16,80 | 15,65 | 16,28 | 0,12% | - |
| 02.09.2026 | 15,92 | 16,60 | 15,88 | 16,26 | 2,14% | 46,00 |
| 01.09.2026 | 16,53 | 16,64 | 15,64 | 15,92 | -3,32% | - |
| 31.08.2026 | 16,82 | 16,89 | 16,17 | 16,47 | -2,33% | - |
| 28.08.2026 | 16,71 | 16,99 | 16,58 | 16,86 | 0,94% | - |
| 27.08.2026 | 16,36 | 16,80 | 16,29 | 16,71 | 1,69% | - |
| 26.08.2026 | 16,78 | 16,96 | 16,07 | 16,43 | -3,20% | - |
| 25.08.2026 | 16,78 | 17,25 | 16,78 | 16,97 | 0,65% | - |
| 24.08.2026 | 16,77 | 16,97 | 16,41 | 16,86 | 0,43% | - |
| 21.08.2026 | 16,78 | 17,08 | 16,49 | 16,79 | -0,56% | - |
| 20.08.2026 | 17,43 | 17,55 | 16,07 | 16,88 | -2,97% | - |
| 19.08.2026 | 17,47 | 17,85 | 17,09 | 17,40 | -0,74% | - |
| 18.08.2026 | 17,55 | 18,01 | 17,36 | 17,53 | -0,13% | - |
| 17.08.2026 | 18,59 | 19,29 | 17,42 | 17,55 | -4,83% | - |
| 14.08.2026 | 19,06 | 19,16 | 18,31 | 18,44 | -2,23% | - |
| 13.08.2026 | 19,33 | 19,45 | 18,48 | 18,86 | -2,30% | - |
| 12.08.2026 | 19,07 | 19,57 | 18,77 | 19,31 | 2,44% | - |
| 11.08.2026 | 20,10 | 20,33 | 18,30 | 18,85 | -5,96% | 2.574,00 |
| 10.08.2026 | 21,61 | 21,83 | 19,69 | 20,04 | -8,19% | - |
| 07.08.2026 | 24,30 | 24,30 | 21,28 | 21,83 | 0,02% | - |
| 06.08.2026 | 23,94 | 23,95 | 21,83 | 21,83 | -8,45% | 100,00 |
| 05.08.2026 | 23,93 | 25,82 | 23,62 | 23,84 | -1,02% | - |
| 04.08.2026 | 24,05 | 24,88 | 23,83 | 24,09 | -0,33% | - |
| 03.08.2026 | 24,05 | 24,75 | 23,76 | 24,17 | -0,47% | 2.050,00 |
| 31.07.2026 | 24,19 | 24,59 | 23,76 | 24,28 | 0,31% | 54,00 |
| 30.07.2026 | 23,75 | 24,31 | 23,17 | 24,21 | -2,08% | - |
| 29.07.2026 | 24,65 | 25,48 | 24,19 | 24,72 | -1,63% | - |
| 28.07.2026 | 24,25 | 25,13 | 23,48 | 25,13 | 3,18% | - |
| 27.07.2026 | 22,68 | 24,60 | 22,59 | 24,36 | 7,72% | - |
| 24.07.2026 | 22,34 | 23,27 | 22,23 | 22,61 | 1,03% | - |
| 23.07.2026 | 24,34 | 24,42 | 21,83 | 22,38 | -8,24% | 2.000,00 |
| 22.07.2026 | 23,03 | 24,66 | 22,23 | 24,39 | 5,63% | - |
| 21.07.2026 | 24,55 | 24,75 | 22,76 | 23,09 | -5,91% | 2,00 |
| 20.07.2026 | 24,35 | 25,00 | 23,97 | 24,54 | 2,63% | - |
| 17.07.2026 | 24,84 | 24,91 | 23,48 | 23,91 | -2,47% | - |
| 16.07.2026 | 22,67 | 24,71 | 22,34 | 24,52 | 8,86% | - |
| 15.07.2026 | 22,41 | 23,11 | 21,83 | 22,52 | 0,45% | 4,00 |
| 14.07.2026 | 20,68 | 22,46 | 20,55 | 22,42 | 9,82% | 338,00 |
| 13.07.2026 | 22,82 | 23,31 | 19,85 | 20,42 | -11,68% | - |
| 10.07.2026 | 23,28 | 23,84 | 22,95 | 23,12 | 0,09% | 10,00 |
| 09.07.2026 | 22,35 | 23,47 | 22,01 | 23,10 | 3,87% | - |
| 08.07.2026 | 23,53 | 23,93 | 21,73 | 22,24 | -5,34% | - |
| 07.07.2026 | 23,21 | 24,48 | 23,02 | 23,49 | 1,73% | 1.774,00 |
| 06.07.2026 | 22,36 | 23,69 | 22,33 | 23,09 | 3,24% | - |
| 03.07.2026 | 22,37 | 22,40 | 22,29 | 22,37 | 1,71% | - |
| 02.07.2026 | 22,61 | 22,62 | 21,51 | 21,99 | -2,22% | - |
| 01.07.2026 | 20,97 | 22,79 | 20,93 | 22,49 | 7,17% | - |
| 30.06.2026 | 20,66 | 21,72 | 19,83 | 20,99 | 1,70% | - |
| 29.06.2026 | 19,85 | 21,26 | 19,61 | 20,64 | 5,28% | 226,00 |
| 26.06.2026 | 19,56 | 20,57 | 18,47 | 19,60 | -0,37% | - |
| 25.06.2026 | 16,27 | 19,75 | 16,12 | 19,67 | 23,24% | - |
| 24.06.2026 | 14,70 | 16,08 | 14,64 | 15,96 | 8,18% | - |
| 23.06.2026 | 14,92 | 15,28 | 14,51 | 14,76 | -2,48% | 10,00 |
| 22.06.2026 | 14,05 | 15,21 | 13,96 | 15,13 | 6,94% | - |
| 19.06.2026 | 14,05 | 14,17 | 14,05 | 14,15 | 0,46% | - |
| 18.06.2026 | 14,40 | 14,79 | 13,95 | 14,08 | -3,13% | - |
| 17.06.2026 | 15,05 | 15,37 | 14,54 | 14,54 | -2,97% | - |
| 16.06.2026 | 15,06 | 15,67 | 14,68 | 14,98 | -2,41% | - |
| 15.06.2026 | 14,81 | 15,42 | 14,75 | 15,35 | 2,97% | - |
| 12.06.2026 | 14,58 | 15,40 | 14,25 | 14,91 | 5,13% | - |
| 11.06.2026 | 13,93 | 14,35 | 13,58 | 14,18 | 1,23% | - |
| 10.06.2026 | 14,39 | 14,85 | 13,87 | 14,01 | -2,59% | - |
| 09.06.2026 | 14,12 | 14,55 | 13,51 | 14,38 | 3,32% | - |
| 08.06.2026 | 14,25 | 14,97 | 13,83 | 13,92 | -2,13% | - |
| 05.06.2026 | 15,91 | 16,08 | 14,22 | 14,22 | -10,75% | 195,00 |
| 04.06.2026 | 14,96 | 16,43 | 14,81 | 15,94 | 6,27% | - |
| 03.06.2026 | 16,23 | 16,30 | 14,61 | 15,00 | -7,96% | - |
| 02.06.2026 | 16,26 | 16,52 | 15,75 | 16,29 | -0,79% | 20,00 |
| 01.06.2026 | 17,15 | 17,69 | 16,18 | 16,42 | -5,15% | - |
| 29.05.2026 | 18,19 | 18,33 | 17,11 | 17,32 | -3,73% | - |
| 28.05.2026 | 18,58 | 18,99 | 17,86 | 17,99 | -2,49% | - |
| 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% | - |