12,215$
-1,41%
Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,23 | 12,40 | 11,97 | 12,22 | -1,41% | 930.216,00 |
| 05.03.2026 | 12,47 | 13,09 | 11,98 | 12,39 | -0,64% | 1.009.104,00 |
| 04.03.2026 | 12,34 | 12,58 | 12,11 | 12,47 | 1,63% | 857.946,00 |
| 03.03.2026 | 12,17 | 12,50 | 11,73 | 12,27 | -1,76% | 664.627,00 |
| 02.03.2026 | 12,35 | 12,81 | 12,22 | 12,49 | -1,03% | 885.624,00 |
| 27.02.2026 | 12,80 | 12,80 | 12,43 | 12,62 | -1,79% | 1.115.304,00 |
| 26.02.2026 | 12,55 | 13,00 | 12,51 | 12,85 | 4,05% | 1.008.573,00 |
| 25.02.2026 | 12,53 | 12,53 | 12,14 | 12,35 | 0,69% | 506.637,00 |
| 24.02.2026 | 12,07 | 12,32 | 11,97 | 12,27 | -6,09% | 789.528,00 |
| 20.02.2026 | 12,65 | 13,55 | 12,65 | 13,06 | 0,62% | 770.261,00 |
| 19.02.2026 | 13,49 | 13,49 | 12,58 | 12,98 | -3,78% | 1.037.579,00 |
| 18.02.2026 | 12,49 | 13,80 | 12,38 | 13,49 | 8,62% | 1.474.165,00 |
| 17.02.2026 | 12,49 | 12,60 | 12,04 | 12,42 | -0,48% | 808.447,00 |
| 13.02.2026 | 12,05 | 12,56 | 11,94 | 12,48 | 4,83% | 963.875,00 |
| 12.02.2026 | 12,20 | 12,41 | 11,89 | 11,91 | -0,87% | 1.237.511,00 |
| 11.02.2026 | 12,63 | 12,63 | 11,87 | 12,01 | -4,46% | 799.299,00 |
| 10.02.2026 | 12,90 | 13,15 | 12,52 | 12,57 | -3,46% | 774.020,00 |
| 09.02.2026 | 13,35 | 13,42 | 12,84 | 13,02 | -2,11% | 737.721,00 |
| 06.02.2026 | 12,73 | 13,41 | 12,69 | 13,30 | 5,56% | 984.007,00 |
| 05.02.2026 | 13,54 | 13,65 | 12,40 | 12,60 | -7,49% | 1.029.517,00 |
| 04.02.2026 | 13,57 | 13,66 | 12,97 | 13,62 | 0,15% | 1.159.091,00 |
| 03.02.2026 | 14,25 | 14,45 | 13,26 | 13,60 | -5,69% | 1.070.964,00 |
| 02.02.2026 | 14,15 | 14,72 | 14,15 | 14,42 | 1,91% | 824.541,00 |
| 30.01.2026 | 14,62 | 14,86 | 13,99 | 14,15 | -4,13% | 1.373.176,00 |
| 29.01.2026 | 15,51 | 15,58 | 14,69 | 14,76 | -4,71% | 1.023.739,00 |
| 28.01.2026 | 15,84 | 16,02 | 15,47 | 15,49 | -1,84% | 991.149,00 |
| 27.01.2026 | 16,24 | 16,29 | 14,92 | 15,78 | -2,23% | 1.703.881,00 |
| 26.01.2026 | 16,22 | 16,47 | 16,10 | 16,14 | -0,28% | 674.408,00 |
| 22.01.2026 | 16,43 | 16,80 | 16,14 | 16,19 | -0,15% | 672.388,00 |
| 21.01.2026 | 16,23 | 16,44 | 15,95 | 16,21 | -0,12% | 725.092,00 |
| 20.01.2026 | 15,85 | 16,41 | 15,78 | 16,23 | 0,43% | 793.230,00 |
| 16.01.2026 | 16,70 | 16,75 | 15,73 | 16,16 | -3,18% | 987.863,00 |
| 15.01.2026 | 16,21 | 16,81 | 15,64 | 16,69 | 3,47% | 1.070.943,00 |
| 14.01.2026 | 16,13 | 16,32 | 15,74 | 16,13 | -0,06% | 588.303,00 |
| 13.01.2026 | 16,11 | 16,28 | 15,72 | 16,14 | 0,19% | 639.797,00 |
| 12.01.2026 | 16,40 | 16,65 | 15,90 | 16,11 | -2,30% | 1.075.419,00 |
| 09.01.2026 | 17,12 | 17,30 | 16,26 | 16,49 | -0,72% | 900.322,00 |
| 08.01.2026 | 16,18 | 16,97 | 16,06 | 16,61 | 2,09% | 982.163,00 |
| 07.01.2026 | 16,56 | 16,90 | 16,17 | 16,27 | -2,60% | 1.113.738,00 |
| 06.01.2026 | 17,03 | 17,05 | 16,30 | 16,71 | -0,21% | 1.171.066,00 |
| 05.01.2026 | 17,42 | 17,86 | 16,71 | 16,74 | -3,29% | 890.599,00 |
| 02.01.2026 | 17,93 | 17,93 | 17,02 | 17,31 | -1,70% | 848.292,00 |
| 31.12.2025 | 17,71 | 17,79 | 17,48 | 17,61 | -1,29% | 960.399,00 |
| 30.12.2025 | 17,56 | 18,14 | 17,51 | 17,84 | 1,42% | 1.041.435,00 |
| 29.12.2025 | 17,83 | 18,10 | 17,43 | 17,59 | -2,60% | 1.034.468,00 |
| 26.12.2025 | 18,18 | 18,48 | 17,89 | 18,06 | -0,61% | 675.843,00 |
| 24.12.2025 | 18,23 | 18,68 | 17,96 | 18,17 | 0,11% | 926.461,00 |
| 23.12.2025 | 17,55 | 18,17 | 17,44 | 18,15 | 3,95% | 1.279.804,00 |
| 22.12.2025 | 16,66 | 17,57 | 16,66 | 17,46 | 5,05% | 886.927,00 |
| 19.12.2025 | 16,60 | 16,75 | 16,32 | 16,62 | 0,85% | 1.450.000,00 |
| 18.12.2025 | 16,65 | 16,74 | 16,25 | 16,48 | 1,60% | 734.582,00 |
| 17.12.2025 | 16,01 | 16,80 | 15,85 | 16,22 | 2,21% | 1.384.604,00 |
| 16.12.2025 | 15,50 | 16,03 | 15,50 | 15,87 | 2,12% | 803.740,00 |
| 15.12.2025 | 16,05 | 16,05 | 15,52 | 15,54 | -3,48% | 1.039.235,00 |
| 12.12.2025 | 16,86 | 16,86 | 15,99 | 16,10 | -3,82% | 878.993,00 |
| 11.12.2025 | 16,86 | 17,00 | 16,64 | 16,74 | -1,01% | 622.800,00 |
| 10.12.2025 | 16,55 | 17,46 | 16,40 | 16,91 | 1,56% | 886.639,00 |
| 09.12.2025 | 16,44 | 17,01 | 16,30 | 16,65 | 0,76% | 1.123.358,00 |
| 08.12.2025 | 17,93 | 17,93 | 16,49 | 16,53 | -6,90% | 909.803,00 |
| 05.12.2025 | 18,50 | 18,88 | 17,68 | 17,75 | -4,16% | 713.367,00 |
| 04.12.2025 | 17,90 | 18,80 | 17,69 | 18,52 | 3,41% | 1.204.464,00 |
| 03.12.2025 | 17,78 | 18,09 | 17,40 | 17,91 | 1,30% | 935.970,00 |
| 02.12.2025 | 17,07 | 17,80 | 17,02 | 17,68 | 3,76% | 926.280,00 |
| 01.12.2025 | 16,71 | 17,38 | 16,47 | 17,04 | 0,77% | 761.486,00 |
| 28.11.2025 | 16,95 | 17,14 | 16,70 | 16,91 | -0,24% | 595.998,00 |
| 26.11.2025 | 16,52 | 16,98 | 16,38 | 16,95 | 2,79% | 752.880,00 |
| 25.11.2025 | 16,23 | 17,08 | 16,23 | 16,49 | 2,61% | 1.184.984,00 |
| 24.11.2025 | 16,44 | 16,59 | 16,02 | 16,07 | 2,95% | 1.105.598,00 |
| 20.11.2025 | 16,29 | 16,61 | 15,34 | 15,61 | -2,38% | 1.313.977,00 |
| 19.11.2025 | 16,82 | 17,15 | 15,81 | 15,99 | -5,38% | 1.530.200,00 |
| 18.11.2025 | 16,84 | 17,30 | 16,74 | 16,90 | -0,88% | 727.197,00 |
| 17.11.2025 | 18,43 | 18,43 | 16,89 | 17,05 | -7,94% | 1.439.030,00 |
| 13.11.2025 | 19,02 | 19,40 | 18,36 | 18,52 | -2,47% | 1.080.751,00 |
| 12.11.2025 | 18,54 | 19,57 | 18,37 | 18,99 | 2,32% | 1.223.583,00 |
| 11.11.2025 | 18,71 | 18,81 | 18,00 | 18,56 | -1,64% | 1.181.207,00 |
| 10.11.2025 | 17,75 | 19,45 | 17,31 | 18,87 | 5,13% | 2.243.022,00 |
| 07.11.2025 | 17,76 | 19,40 | 17,21 | 17,95 | -5,03% | 3.149.670,00 |
| 06.11.2025 | 20,17 | 20,26 | 18,73 | 18,90 | -7,65% | 2.128.542,00 |
| 05.11.2025 | 19,38 | 20,64 | 19,01 | 20,47 | 7,43% | 1.603.089,00 |
| 04.11.2025 | 21,13 | 21,13 | 18,87 | 19,05 | -11,68% | 2.017.112,00 |
| 03.11.2025 | 20,07 | 21,58 | 20,07 | 21,57 | 7,10% | 1.937.993,00 |
| 31.10.2025 | 19,62 | 20,37 | 19,50 | 20,14 | 2,65% | 1.232.058,00 |
| 30.10.2025 | 20,77 | 20,77 | 19,45 | 19,62 | -4,87% | 1.859.200,00 |
| 29.10.2025 | 19,96 | 21,08 | 19,96 | 20,63 | 3,18% | 1.528.533,00 |
| 28.10.2025 | 20,63 | 20,82 | 19,60 | 19,99 | -4,12% | 1.487.621,00 |
| 27.10.2025 | 21,05 | 21,53 | 20,82 | 20,85 | -0,67% | 983.545,00 |
| 24.10.2025 | 21,56 | 21,70 | 20,90 | 20,99 | -1,04% | 824.372,00 |
| 23.10.2025 | 21,38 | 21,55 | 20,70 | 21,21 | -0,80% | 923.476,00 |
| 22.10.2025 | 21,01 | 21,81 | 20,78 | 21,38 | -0,05% | 1.286.440,00 |
| 21.10.2025 | 21,27 | 21,51 | 20,88 | 21,39 | 0,90% | 1.037.731,00 |
| 20.10.2025 | 20,61 | 21,86 | 20,53 | 21,20 | 4,59% | 1.099.450,00 |
| 17.10.2025 | 20,25 | 21,10 | 20,13 | 20,27 | -1,27% | 1.013.676,00 |
| 16.10.2025 | 21,03 | 21,12 | 20,24 | 20,53 | -1,44% | 1.025.698,00 |
| 15.10.2025 | 21,39 | 21,48 | 20,51 | 20,83 | -2,80% | 974.588,00 |
| 14.10.2025 | 20,95 | 22,30 | 20,80 | 21,43 | 1,18% | 1.321.198,00 |
| 13.10.2025 | 20,36 | 21,22 | 20,11 | 21,18 | 6,46% | 1.161.710,00 |
| 10.10.2025 | 21,62 | 22,00 | 19,88 | 19,90 | -7,98% | 2.024.787,00 |
| 09.10.2025 | 22,12 | 22,12 | 21,51 | 21,62 | -2,26% | 974.155,00 |
| 08.10.2025 | 22,74 | 22,80 | 21,95 | 22,12 | -2,51% | 1.074.041,00 |
| 07.10.2025 | 22,64 | 23,16 | 21,95 | 22,69 | 0,53% | 1.244.958,00 |