Echtzeit-Aktienkurs Groupon Inc.
Bid:
Ask:
Aktienkurse zur Groupon Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2020 | 1,62 | 1,62 | 1,38 | 1,39 | -13,13% | 3.125.755,00 |
| 09.06.2020 | 1,74 | 1,74 | 1,59 | 1,60 | -9,60% | 2.310.732,00 |
| 08.06.2020 | 1,59 | 1,78 | 1,59 | 1,77 | 17,22% | 4.958.162,00 |
| 05.06.2020 | 1,35 | 1,58 | 1,32 | 1,51 | 17,97% | 4.475.522,00 |
| 04.06.2020 | 1,35 | 1,36 | 1,27 | 1,28 | -5,19% | 1.859.745,00 |
| 03.06.2020 | 1,25 | 1,35 | 1,25 | 1,35 | 8,87% | 1.676.732,00 |
| 02.06.2020 | 1,27 | 1,27 | 1,23 | 1,24 | -1,20% | 1.370.338,00 |
| 01.06.2020 | 1,25 | 1,29 | 1,23 | 1,26 | -1,57% | 2.991.317,00 |
| 29.05.2020 | 1,19 | 1,29 | 1,18 | 1,28 | 8,05% | 3.850.398,00 |
| 28.05.2020 | 1,24 | 1,26 | 1,17 | 1,18 | -3,67% | 1.714.859,00 |
| 27.05.2020 | 1,30 | 1,30 | 1,20 | 1,23 | -4,30% | 1.605.668,00 |
| 26.05.2020 | 1,28 | 1,30 | 1,27 | 1,28 | 2,40% | 1.239.461,00 |
| 22.05.2020 | 1,24 | 1,25 | 1,21 | 1,25 | 0,00% | 773.318,00 |
| 21.05.2020 | 1,27 | 1,27 | 1,20 | 1,25 | -0,79% | 1.382.524,00 |
| 20.05.2020 | 1,27 | 1,30 | 1,24 | 1,26 | 4,56% | 2.051.167,00 |
| 19.05.2020 | 1,23 | 1,29 | 1,20 | 1,21 | -1,23% | 1.363.556,00 |
| 18.05.2020 | 1,13 | 1,22 | 1,13 | 1,22 | 12,44% | 2.275.074,00 |
| 15.05.2020 | 1,05 | 1,10 | 1,02 | 1,09 | 1,88% | 1.326.614,00 |
| 14.05.2020 | 1,06 | 1,08 | 1,01 | 1,07 | -1,39% | 1.627.955,00 |
| 13.05.2020 | 1,15 | 1,15 | 1,02 | 1,08 | -6,09% | 1.545.429,00 |
| 12.05.2020 | 1,14 | 1,18 | 1,12 | 1,15 | 3,60% | 1.559.925,00 |
| 11.05.2020 | 1,16 | 1,16 | 1,11 | 1,11 | -4,31% | 1.286.011,00 |
| 08.05.2020 | 1,12 | 1,19 | 1,11 | 1,16 | 3,57% | 1.206.077,00 |
| 07.05.2020 | 1,13 | 1,14 | 1,07 | 1,12 | 0,00% | 875.718,00 |
| 06.05.2020 | 1,16 | 1,17 | 1,06 | 1,12 | -3,45% | 1.931.003,00 |
| 05.05.2020 | 1,17 | 1,20 | 1,15 | 1,16 | 1,75% | 670.251,00 |
| 04.05.2020 | 1,15 | 1,15 | 1,07 | 1,14 | -5,00% | 1.549.066,00 |
| 01.05.2020 | 1,13 | 1,23 | 1,12 | 1,20 | -1,64% | 1.770.074,00 |
| 30.04.2020 | 1,27 | 1,27 | 1,17 | 1,22 | -6,87% | 2.450.994,00 |
| 29.04.2020 | 1,48 | 1,48 | 1,28 | 1,31 | -5,76% | 4.688.695,00 |
| 28.04.2020 | 1,35 | 1,47 | 1,25 | 1,39 | 12,10% | 3.532.979,00 |
| 27.04.2020 | 1,15 | 1,25 | 1,14 | 1,24 | 11,71% | 4.459.597,00 |
| 24.04.2020 | 1,10 | 1,12 | 1,06 | 1,11 | 4,72% | 1.608.931,00 |
| 23.04.2020 | 1,06 | 1,14 | 1,01 | 1,06 | 3,92% | 2.976.523,00 |
| 22.04.2020 | 0,94 | 1,03 | 0,94 | 1,02 | 10,27% | 1.678.414,00 |
| 21.04.2020 | 0,91 | 0,95 | 0,89 | 0,93 | -0,96% | 1.393.840,00 |
| 17.04.2020 | 0,90 | 0,94 | 0,89 | 0,93 | 8,60% | 2.762.681,00 |
| 16.04.2020 | 0,83 | 0,86 | 0,82 | 0,86 | 4,88% | 1.439.413,00 |
| 15.04.2020 | 0,86 | 0,86 | 0,75 | 0,82 | -3,53% | 2.306.305,00 |
| 14.04.2020 | 0,88 | 0,92 | 0,85 | 0,85 | -1,85% | 2.247.303,00 |
| 13.04.2020 | 0,92 | 0,92 | 0,84 | 0,87 | -3,13% | 2.658.521,00 |
| 09.04.2020 | 0,92 | 0,98 | 0,87 | 0,89 | -0,67% | 3.976.595,00 |
| 08.04.2020 | 0,88 | 0,92 | 0,84 | 0,90 | 4,65% | 3.019.527,00 |
| 07.04.2020 | 0,90 | 0,93 | 0,84 | 0,86 | 3,49% | 3.041.098,00 |
| 06.04.2020 | 0,80 | 0,91 | 0,80 | 0,83 | 14,46% | 2.428.169,00 |
| 03.04.2020 | 0,82 | 0,83 | 0,71 | 0,73 | -7,98% | 2.812.805,00 |
| 02.04.2020 | 0,88 | 0,90 | 0,78 | 0,79 | -8,57% | 1.644.781,00 |
| 01.04.2020 | 0,90 | 0,92 | 0,85 | 0,86 | -11,94% | 2.507.304,00 |
| 31.03.2020 | 1,03 | 1,03 | 0,92 | 0,98 | 2,30% | 3.659.314,00 |
| 30.03.2020 | 1,15 | 1,18 | 0,91 | 0,96 | -25,16% | 6.013.870,00 |
| 27.03.2020 | 1,00 | 1,42 | 0,92 | 1,28 | 25,49% | 55.556.974,00 |
| 26.03.2020 | 0,88 | 1,07 | 0,82 | 1,02 | 14,09% | 8.986.637,00 |
| 25.03.2020 | 0,90 | 0,94 | 0,74 | 0,89 | 13,16% | 5.479.042,00 |
| 24.03.2020 | 0,66 | 0,81 | 0,66 | 0,79 | 27,21% | 5.882.936,00 |
| 23.03.2020 | 0,58 | 0,64 | 0,57 | 0,62 | 12,30% | 2.742.910,00 |
| 20.03.2020 | 0,62 | 0,64 | 0,53 | 0,55 | -2,12% | 6.683.950,00 |
| 19.03.2020 | 0,51 | 0,65 | 0,48 | 0,57 | 16,02% | 3.800.300,00 |
| 18.03.2020 | 0,63 | 0,64 | 0,49 | 0,49 | -25,08% | 4.398.057,00 |
| 17.03.2020 | 0,73 | 0,73 | 0,64 | 0,65 | -4,41% | 3.617.595,00 |
| 16.03.2020 | 0,79 | 0,79 | 0,68 | 0,68 | -18,07% | 2.322.923,00 |
| 13.03.2020 | 0,80 | 0,84 | 0,76 | 0,83 | 12,31% | 3.979.741,00 |
| 12.03.2020 | 0,75 | 0,84 | 0,67 | 0,74 | -13,57% | 2.693.175,00 |
| 11.03.2020 | 0,97 | 1,00 | 0,81 | 0,86 | -12,76% | 1.925.220,00 |
| 10.03.2020 | 1,03 | 1,04 | 0,96 | 0,98 | -0,20% | 1.943.029,00 |
| 09.03.2020 | 0,99 | 1,04 | 0,97 | 0,98 | -10,73% | 2.324.418,00 |
| 06.03.2020 | 1,12 | 1,15 | 1,08 | 1,10 | -4,35% | 1.374.614,00 |
| 05.03.2020 | 1,22 | 1,23 | 1,11 | 1,15 | -7,26% | 2.064.950,00 |
| 04.03.2020 | 1,23 | 1,26 | 1,19 | 1,24 | 3,33% | 1.698.112,00 |
| 03.03.2020 | 1,30 | 1,35 | 1,18 | 1,20 | -7,34% | 3.669.732,00 |
| 02.03.2020 | 1,38 | 1,39 | 1,26 | 1,30 | -3,36% | 2.025.520,00 |
| 28.02.2020 | 1,28 | 1,36 | 1,28 | 1,34 | 1,52% | 3.639.244,00 |
| 27.02.2020 | 1,34 | 1,46 | 1,28 | 1,32 | -5,71% | 3.164.286,00 |
| 26.02.2020 | 1,50 | 1,51 | 1,38 | 1,40 | -6,04% | 3.277.406,00 |
| 25.02.2020 | 1,58 | 1,59 | 1,43 | 1,49 | -4,49% | 2.281.061,00 |
| 24.02.2020 | 1,56 | 1,59 | 1,48 | 1,56 | -5,45% | 2.732.685,00 |
| 21.02.2020 | 1,73 | 1,73 | 1,58 | 1,65 | -2,94% | 4.926.553,00 |
| 20.02.2020 | 1,72 | 1,79 | 1,70 | 1,70 | 0,00% | 7.198.687,00 |
| 19.02.2020 | 1,90 | 2,02 | 1,70 | 1,70 | -44,26% | 21.768.187,00 |
| 18.02.2020 | 2,85 | 3,09 | 2,84 | 3,05 | 7,77% | 1.850.186,00 |
| 14.02.2020 | 2,96 | 2,98 | 2,82 | 2,83 | -4,39% | 1.578.603,00 |
| 13.02.2020 | 2,92 | 2,98 | 2,91 | 2,96 | 0,34% | 1.484.186,00 |
| 12.02.2020 | 2,91 | 3,00 | 2,91 | 2,95 | 2,08% | 1.614.626,00 |
| 11.02.2020 | 2,92 | 2,98 | 2,86 | 2,89 | -1,20% | 1.391.313,00 |
| 10.02.2020 | 3,02 | 3,02 | 2,88 | 2,93 | -4,10% | 3.750.637,00 |
| 07.02.2020 | 3,11 | 3,11 | 3,00 | 3,05 | -2,56% | 2.009.169,00 |
| 06.02.2020 | 3,10 | 3,16 | 3,06 | 3,13 | 1,29% | 966.286,00 |
| 05.02.2020 | 3,04 | 3,10 | 3,01 | 3,09 | 1,98% | 1.064.491,00 |
| 04.02.2020 | 2,93 | 3,04 | 2,90 | 3,03 | 4,48% | 1.104.236,00 |
| 03.02.2020 | 2,91 | 2,92 | 2,86 | 2,90 | 0,69% | 1.024.951,00 |
| 31.01.2020 | 2,94 | 2,97 | 2,86 | 2,88 | -2,70% | 1.666.372,00 |
| 30.01.2020 | 2,85 | 2,96 | 2,82 | 2,96 | 2,78% | 936.326,00 |
| 29.01.2020 | 2,95 | 2,96 | 2,87 | 2,88 | -2,37% | 883.626,00 |
| 28.01.2020 | 2,92 | 2,96 | 2,89 | 2,95 | 1,37% | 1.051.530,00 |
| 27.01.2020 | 2,90 | 2,95 | 2,87 | 2,91 | -2,02% | 1.152.434,00 |
| 24.01.2020 | 3,06 | 3,06 | 2,92 | 2,97 | -1,66% | 1.910.849,00 |
| 23.01.2020 | 3,01 | 3,08 | 2,95 | 3,02 | -0,17% | 2.080.526,00 |
| 22.01.2020 | 3,12 | 3,16 | 2,98 | 3,03 | -3,66% | 2.904.888,00 |
| 21.01.2020 | 2,96 | 3,15 | 2,85 | 3,14 | 4,32% | 3.903.939,00 |
| 17.01.2020 | 2,90 | 3,01 | 2,84 | 3,01 | 7,50% | 3.778.161,00 |
| 16.01.2020 | 2,72 | 2,81 | 2,72 | 2,80 | 2,94% | 2.027.744,00 |