46,810€
3,24%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 45,39 | 46,86 | 44,96 | 46,82 | 3,25% | - |
| 05.06.2025 | 45,30 | 45,95 | 44,68 | 45,34 | 0,06% | - |
| 04.06.2025 | 46,33 | 46,33 | 45,31 | 45,32 | -1,81% | - |
| 03.06.2025 | 45,04 | 46,24 | 44,87 | 46,15 | 2,36% | - |
| 02.06.2025 | 45,76 | 46,15 | 44,15 | 45,09 | -1,31% | 33,00 |
| 30.05.2025 | 46,15 | 46,46 | 45,32 | 45,69 | -1,15% | - |
| 29.05.2025 | 46,27 | 46,98 | 45,68 | 46,22 | 0,13% | - |
| 28.05.2025 | 46,47 | 46,55 | 45,92 | 46,16 | -0,42% | - |
| 27.05.2025 | 44,50 | 46,35 | 44,50 | 46,35 | 3,95% | - |
| 26.05.2025 | 44,17 | 44,77 | 43,99 | 44,59 | 1,02% | - |
| 23.05.2025 | 44,60 | 44,60 | 43,40 | 44,14 | -1,06% | - |
| 22.05.2025 | 43,78 | 44,85 | 43,54 | 44,62 | 1,83% | - |
| 21.05.2025 | 45,17 | 46,23 | 43,72 | 43,82 | -3,47% | - |
| 20.05.2025 | 46,02 | 46,16 | 45,24 | 45,39 | -1,47% | - |
| 19.05.2025 | 46,43 | 46,43 | 44,95 | 46,07 | -0,89% | - |
| 16.05.2025 | 46,26 | 46,63 | 45,78 | 46,48 | 1,22% | - |
| 15.05.2025 | 46,72 | 46,97 | 45,71 | 45,92 | -1,75% | 200,00 |
| 14.05.2025 | 46,84 | 46,91 | 46,15 | 46,74 | -0,27% | - |
| 13.05.2025 | 46,59 | 47,23 | 46,26 | 46,87 | 0,29% | - |
| 12.05.2025 | 43,76 | 47,28 | 43,64 | 46,73 | 7,40% | - |
| 09.05.2025 | 43,65 | 44,04 | 43,19 | 43,51 | -2,32% | - |
| 08.05.2025 | 43,09 | 45,14 | 43,09 | 44,55 | 3,30% | 80,00 |
| 07.05.2025 | 42,57 | 43,42 | 42,52 | 43,12 | 1,22% | - |
| 06.05.2025 | 43,14 | 43,25 | 41,99 | 42,60 | -1,38% | 10,00 |
| 05.05.2025 | 43,63 | 43,90 | 42,93 | 43,20 | -1,02% | - |
| 02.05.2025 | 41,55 | 43,82 | 41,55 | 43,64 | 5,00% | - |
| 30.04.2025 | 42,71 | 42,90 | 39,63 | 41,56 | -2,69% | - |
| 29.04.2025 | 43,34 | 44,07 | 41,99 | 42,71 | -0,95% | - |
| 28.04.2025 | 42,68 | 43,81 | 42,33 | 43,12 | 0,23% | - |
| 25.04.2025 | 42,75 | 43,28 | 42,14 | 43,02 | 0,53% | - |
| 24.04.2025 | 41,19 | 42,94 | 40,60 | 42,80 | 3,96% | - |
| 23.04.2025 | 40,12 | 43,10 | 40,12 | 41,17 | 2,58% | - |
| 22.04.2025 | 39,08 | 40,24 | 37,75 | 40,13 | 2,83% | - |
| 17.04.2025 | 38,34 | 39,80 | 38,29 | 39,03 | 0,64% | - |
| 16.04.2025 | 39,23 | 39,83 | 38,03 | 38,78 | -2,21% | - |
| 15.04.2025 | 38,89 | 40,06 | 38,74 | 39,65 | 1,98% | - |
| 14.04.2025 | 38,42 | 39,32 | 37,54 | 38,88 | 2,40% | - |
| 11.04.2025 | 38,41 | 38,64 | 36,43 | 37,97 | -1,29% | 30,00 |
| 10.04.2025 | 41,50 | 41,72 | 37,23 | 38,47 | -7,93% | - |
| 09.04.2025 | 36,74 | 42,20 | 35,09 | 41,78 | 13,72% | 37,00 |
| 08.04.2025 | 37,85 | 40,36 | 36,18 | 36,74 | -3,44% | - |
| 07.04.2025 | 37,44 | 39,11 | 34,71 | 38,05 | 1,64% | 550,00 |
| 04.04.2025 | 40,48 | 40,48 | 36,07 | 37,44 | -7,70% | 25,00 |
| 03.04.2025 | 46,59 | 46,59 | 40,19 | 40,56 | -12,97% | - |
| 02.04.2025 | 45,41 | 47,37 | 44,59 | 46,61 | 2,45% | - |
| 01.04.2025 | 45,19 | 45,91 | 44,59 | 45,49 | 0,72% | - |
| 31.03.2025 | 44,68 | 45,69 | 43,36 | 45,17 | 1,05% | - |
| 28.03.2025 | 46,76 | 46,86 | 44,39 | 44,70 | -4,42% | - |
| 27.03.2025 | 47,45 | 47,63 | 46,42 | 46,76 | -1,69% | - |
| 26.03.2025 | 47,82 | 48,91 | 47,25 | 47,57 | -0,37% | - |
| 25.03.2025 | 48,94 | 49,37 | 47,66 | 47,74 | -2,46% | - |
| 24.03.2025 | 46,63 | 48,98 | 45,92 | 48,95 | 5,03% | - |
| 21.03.2025 | 46,07 | 46,94 | 45,67 | 46,60 | 1,06% | 110,00 |
| 20.03.2025 | 45,74 | 46,79 | 45,43 | 46,11 | 0,83% | - |
| 19.03.2025 | 44,17 | 46,25 | 44,16 | 45,73 | 3,67% | - |
| 18.03.2025 | 44,59 | 44,79 | 44,07 | 44,11 | -0,63% | - |
| 17.03.2025 | 44,68 | 45,14 | 44,20 | 44,39 | 0,05% | - |
| 14.03.2025 | 42,02 | 44,81 | 41,76 | 44,37 | 6,22% | - |
| 13.03.2025 | 42,49 | 43,06 | 41,50 | 41,77 | -1,60% | - |
| 12.03.2025 | 42,15 | 43,04 | 42,01 | 42,45 | 0,93% | - |
| 11.03.2025 | 43,07 | 43,70 | 41,68 | 42,06 | -2,48% | - |
| 10.03.2025 | 45,08 | 45,10 | 42,52 | 43,13 | -4,54% | - |
| 07.03.2025 | 45,73 | 45,81 | 43,62 | 45,18 | -1,34% | - |
| 06.03.2025 | 46,55 | 46,61 | 45,09 | 45,80 | -1,60% | - |
| 05.03.2025 | 46,93 | 47,28 | 45,76 | 46,54 | -1,18% | 132,00 |
| 04.03.2025 | 49,55 | 49,66 | 46,11 | 47,10 | -4,90% | 30,00 |
| 03.03.2025 | 51,81 | 52,19 | 49,21 | 49,52 | -4,31% | - |
| 28.02.2025 | 50,88 | 51,86 | 50,85 | 51,75 | 1,81% | - |
| 27.02.2025 | 50,60 | 51,73 | 50,60 | 50,83 | 0,55% | 79,00 |
| 26.02.2025 | 50,01 | 50,91 | 50,01 | 50,55 | 1,12% | - |
| 25.02.2025 | 50,68 | 51,07 | 49,50 | 49,99 | -1,42% | - |
| 24.02.2025 | 51,91 | 52,60 | 50,30 | 50,71 | -2,24% | - |
| 21.02.2025 | 53,32 | 53,77 | 51,69 | 51,87 | -2,72% | - |
| 20.02.2025 | 54,77 | 54,77 | 52,38 | 53,32 | -2,61% | - |
| 19.02.2025 | 55,06 | 55,62 | 54,57 | 54,75 | -0,98% | - |
| 18.02.2025 | 54,60 | 55,32 | 54,06 | 55,29 | 1,28% | - |
| 17.02.2025 | 54,28 | 54,92 | 54,28 | 54,59 | 0,53% | 132,00 |
| 14.02.2025 | 52,85 | 54,38 | 52,20 | 54,30 | 2,86% | - |
| 13.02.2025 | 52,81 | 54,45 | 52,20 | 52,79 | 0,00% | - |
| 12.02.2025 | 53,72 | 54,91 | 52,28 | 52,79 | -3,65% | 20,00 |
| 11.02.2025 | 54,12 | 55,04 | 53,60 | 54,79 | 1,31% | 5,00 |
| 10.02.2025 | 54,67 | 55,16 | 53,81 | 54,08 | -1,17% | - |
| 07.02.2025 | 54,73 | 55,42 | 54,49 | 54,72 | 0,04% | - |
| 06.02.2025 | 54,77 | 55,41 | 54,06 | 54,70 | 0,35% | - |
| 05.02.2025 | 52,91 | 54,59 | 52,53 | 54,51 | 3,04% | 500,00 |
| 04.02.2025 | 53,01 | 53,94 | 52,57 | 52,90 | -0,43% | - |
| 03.02.2025 | 53,58 | 53,69 | 51,97 | 53,13 | -0,75% | - |
| 31.01.2025 | 55,25 | 55,61 | 52,50 | 53,53 | -2,73% | - |
| 30.01.2025 | 54,71 | 55,69 | 54,50 | 55,03 | 0,62% | - |
| 29.01.2025 | 55,67 | 56,39 | 54,25 | 54,69 | -1,57% | - |
| 28.01.2025 | 54,97 | 56,36 | 54,75 | 55,56 | 1,07% | - |
| 27.01.2025 | 54,89 | 55,27 | 54,26 | 54,97 | 0,15% | - |
| 24.01.2025 | 55,65 | 55,65 | 54,70 | 54,89 | -1,35% | - |
| 23.01.2025 | 55,05 | 55,84 | 54,50 | 55,64 | 1,42% | - |
| 22.01.2025 | 53,39 | 55,13 | 53,23 | 54,86 | 2,43% | - |
| 21.01.2025 | 52,77 | 53,98 | 52,77 | 53,56 | 1,52% | - |
| 20.01.2025 | 53,56 | 53,56 | 52,68 | 52,76 | -0,94% | - |
| 17.01.2025 | 53,14 | 53,89 | 53,14 | 53,26 | 0,19% | - |
| 16.01.2025 | 52,91 | 53,28 | 52,56 | 53,16 | 0,59% | - |
| 15.01.2025 | 51,88 | 53,49 | 51,88 | 52,85 | 1,69% | - |