Groupon, Inc. GRPN
NASDAQ · Vereinigte Staaten · Einzelhandel
$19,76-0,23 (-1,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,76 | -1,15 % | $20,21 | $20,73 | $19,70 | 958,20K |
| 2026-09-29 | $19,99 | +1,27 % | $19,62 | $20,17 | $19,54 | 976,20K |
| 2026-09-28 | $19,74 | -7,32 % | $21,00 | $21,00 | $19,56 | 1,08M |
| 2026-09-25 | $21,30 | +1,96 % | $20,84 | $21,48 | $20,65 | 690,30K |
| 2026-09-24 | $20,89 | +4,24 % | $19,90 | $20,91 | $19,85 | 859,90K |
| 2026-09-23 | $20,04 | -5,83 % | $21,29 | $21,41 | $19,67 | 1,51M |
| 2026-09-22 | $21,28 | -3,49 % | $21,94 | $22,33 | $20,94 | 1,52M |
| 2026-09-21 | $22,05 | +15,57 % | $19,65 | $22,13 | $19,45 | 2,51M |
| 2026-09-18 | $19,08 | +1,44 % | $18,63 | $19,09 | $18,30 | 3,24M |
| 2026-09-17 | $18,81 | -2,69 % | $19,32 | $19,60 | $18,77 | 906,10K |
| 2026-09-16 | $19,33 | +3,09 % | $18,74 | $19,68 | $18,70 | 1,37M |
| 2026-09-15 | $18,75 | -1,88 % | $18,93 | $18,93 | $18,35 | 794,50K |
| 2026-09-14 | $19,11 | +2,03 % | $18,62 | $19,19 | $18,52 | 793,60K |
| 2026-09-11 | $18,73 | +2,46 % | $18,55 | $18,91 | $18,06 | 1,23M |
| 2026-09-10 | $18,28 | -0,11 % | $18,07 | $18,42 | $17,73 | 859,50K |
| 2026-09-09 | $18,30 | -3,43 % | $18,81 | $18,81 | $18,01 | 1,04M |
| 2026-09-08 | $18,95 | +0,42 % | $18,65 | $18,99 | $18,20 | 1,13M |
| 2026-09-04 | $18,87 | +0,05 % | $18,96 | $19,25 | $18,64 | 577,60K |
| 2026-09-03 | $18,86 | +0,16 % | $19,07 | $19,40 | $18,20 | 996,20K |
| 2026-09-02 | $18,83 | +2,00 % | $18,67 | $19,23 | $18,53 | 782,40K |
| 2026-09-01 | $18,46 | -3,75 % | $18,77 | $19,08 | $18,11 | 1,10M |
| 2026-08-31 | $19,18 | -1,79 % | $19,44 | $19,60 | $18,74 | 1,03M |
| 2026-08-28 | $19,53 | +0,31 % | $19,42 | $19,93 | $19,27 | 649,10K |
| 2026-08-27 | $19,47 | +2,15 % | $19,01 | $19,64 | $18,83 | 763,00K |
| 2026-08-26 | $19,06 | -2,71 % | $19,31 | $19,52 | $18,72 | 912,00K |
| 2026-08-25 | $19,59 | -0,20 % | $19,81 | $20,12 | $19,58 | 962,90K |
| 2026-08-24 | $19,63 | +0,20 % | $19,60 | $19,80 | $19,12 | 783,00K |
| 2026-08-21 | $19,59 | -0,05 % | $19,77 | $20,00 | $19,22 | 1,09M |
| 2026-08-20 | $19,60 | -3,69 % | $20,00 | $20,04 | $18,75 | 1,85M |
| 2026-08-19 | $20,35 | +0,64 % | $20,44 | $20,84 | $19,90 | 963,50K |
| 2026-08-18 | $20,22 | -0,39 % | $20,29 | $20,73 | $20,13 | 1,30M |
| 2026-08-17 | $20,30 | -5,63 % | $21,47 | $22,39 | $20,16 | 1,42M |
| 2026-08-14 | $21,51 | -2,14 % | $21,86 | $22,18 | $21,15 | 916,40K |
| 2026-08-13 | $21,98 | -0,77 % | $21,74 | $22,29 | $21,33 | 888,10K |
| 2026-08-12 | $22,15 | +1,28 % | $21,89 | $22,64 | $21,59 | 1,18M |
| 2026-08-11 | $21,87 | -4,71 % | $22,51 | $23,00 | $21,11 | 2,31M |
| 2026-08-10 | $22,95 | -8,31 % | $24,29 | $24,50 | $22,73 | 2,76M |
| 2026-08-07 | $25,03 | -0,48 % | $27,51 | $27,70 | $24,57 | 2,58M |
| 2026-08-06 | $25,15 | -7,84 % | $26,61 | $27,09 | $25,06 | 2,30M |
| 2026-08-05 | $27,29 | -0,73 % | $28,32 | $29,90 | $27,00 | 1,78M |
| 2026-08-04 | $27,49 | -0,58 % | $27,99 | $28,74 | $27,38 | 1,65M |
| 2026-08-03 | $27,65 | +0,25 % | $28,35 | $28,58 | $27,48 | 1,28M |
| 2026-07-31 | $27,58 | -1,11 % | $27,89 | $28,23 | $27,30 | 767,90K |
| 2026-07-30 | $27,89 | +2,46 % | $27,67 | $28,03 | $26,66 | 1,20M |
| 2026-07-29 | $27,22 | -3,13 % | $27,81 | $29,16 | $27,14 | 1,20M |
| 2026-07-28 | $28,10 | +2,07 % | $27,43 | $28,67 | $26,62 | 1,32M |
| 2026-07-27 | $27,53 | +6,66 % | $26,72 | $28,00 | $26,02 | 1,72M |
| 2026-07-24 | $25,81 | +1,53 % | $25,62 | $26,49 | $25,23 | 975,90K |
| 2026-07-23 | $25,42 | -8,95 % | $27,51 | $27,63 | $24,75 | 1,19M |
| 2026-07-22 | $27,92 | +7,18 % | $25,95 | $28,16 | $25,26 | 1,42M |
| 2026-07-21 | $26,05 | -6,80 % | $27,73 | $28,30 | $25,90 | 2,01M |
| 2026-07-20 | $27,95 | +0,43 % | $28,00 | $28,57 | $27,33 | 1,35M |
| 2026-07-17 | $27,83 | -2,62 % | $27,77 | $28,46 | $26,84 | 1,78M |
| 2026-07-16 | $28,58 | +10,01 % | $25,79 | $28,59 | $25,52 | 2,67M |
| 2026-07-15 | $25,98 | +1,48 % | $26,05 | $26,42 | $24,98 | 689,10K |
| 2026-07-14 | $25,60 | +8,75 % | $23,69 | $25,81 | $23,69 | 1,23M |
| 2026-07-13 | $23,54 | -9,64 % | $25,89 | $26,63 | $22,62 | 2,69M |
| 2026-07-10 | $26,05 | -2,10 % | $26,64 | $27,14 | $26,04 | 964,20K |
| 2026-07-09 | $26,61 | +4,23 % | $25,41 | $26,87 | $25,09 | 1,13M |
| 2026-07-08 | $25,53 | -4,92 % | $26,50 | $26,55 | $24,72 | 1,79M |
| 2026-07-07 | $26,85 | +1,05 % | $26,25 | $27,99 | $26,25 | 1,64M |
| 2026-07-06 | $26,57 | +3,87 % | $25,96 | $27,09 | $25,58 | 1,77M |
| 2026-07-02 | $25,58 | -0,39 % | $25,80 | $25,80 | $24,55 | 1,14M |
| 2026-07-01 | $25,68 | +6,73 % | $24,61 | $25,99 | $24,05 | 1,80M |
| 2026-06-30 | $24,06 | +1,95 % | $23,66 | $24,75 | $22,61 | 1,87M |
| 2026-06-29 | $23,60 | +4,42 % | $22,63 | $24,28 | $22,40 | 2,53M |
| 2026-06-26 | $22,60 | -1,22 % | $22,41 | $23,57 | $21,08 | 3,60M |
| 2026-06-25 | $22,88 | +24,89 % | $18,63 | $23,00 | $18,58 | 3,90M |
| 2026-06-24 | $18,32 | +9,31 % | $16,72 | $18,43 | $16,72 | 1,74M |
| 2026-06-23 | $16,76 | -0,83 % | $16,83 | $17,43 | $16,69 | 990,20K |
| 2026-06-22 | $16,90 | +4,39 % | $16,04 | $17,43 | $16,01 | 1,50M |
| 2026-06-18 | $16,19 | -2,23 % | $16,84 | $16,89 | $15,99 | 1,41M |
| 2026-06-17 | $16,56 | -4,06 % | $17,21 | $17,88 | $16,45 | 929,10K |
| 2026-06-16 | $17,26 | -1,09 % | $17,49 | $18,20 | $17,05 | 1,34M |
| 2026-06-15 | $17,45 | +2,59 % | $17,53 | $17,89 | $17,30 | 1,03M |
| 2026-06-12 | $17,01 | +0,83 % | $16,94 | $17,83 | $16,52 | 1,12M |
| 2026-06-11 | $16,87 | +4,85 % | $16,26 | $16,95 | $15,62 | 1,13M |
| 2026-06-10 | $16,09 | -3,13 % | $16,47 | $17,20 | $15,84 | 1,48M |
| 2026-06-09 | $16,61 | +2,66 % | $16,33 | $16,79 | $15,59 | 1,44M |
| 2026-06-08 | $16,18 | -1,70 % | $16,81 | $17,29 | $15,95 | 1,39M |
| 2026-06-05 | $16,46 | -11,17 % | $18,25 | $18,47 | $16,32 | 1,73M |
| 2026-06-04 | $18,53 | +6,80 % | $17,61 | $19,11 | $17,61 | 1,79M |
| 2026-06-03 | $17,35 | -7,71 % | $18,59 | $18,59 | $16,92 | 1,87M |
| 2026-06-02 | $18,80 | -0,58 % | $18,63 | $19,23 | $18,40 | 1,25M |
| 2026-06-01 | $18,91 | -6,52 % | $20,00 | $20,58 | $18,79 | 2,50M |
| 2026-05-29 | $20,23 | -4,58 % | $21,37 | $21,37 | $19,90 | 1,40M |
| 2026-05-28 | $21,20 | -1,21 % | $21,42 | $22,17 | $20,74 | 1,63M |
| 2026-05-27 | $21,46 | +3,72 % | $20,69 | $22,39 | $20,40 | 2,78M |
| 2026-05-26 | $20,69 | +9,30 % | $18,90 | $21,17 | $17,50 | 4,10M |
| 2026-05-22 | $18,93 | +3,90 % | $18,09 | $19,66 | $17,92 | 1,69M |