55,490€
1,46%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 54,71 | 55,69 | 54,50 | 55,49 | 1,46% | - |
| 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% | - |
| 14.01.2025 | 51,28 | 52,11 | 51,15 | 51,97 | 0,89% | - |
| 13.01.2025 | 49,96 | 51,67 | 49,56 | 51,51 | 3,05% | - |
| 10.01.2025 | 50,85 | 51,02 | 49,83 | 49,99 | -1,70% | - |
| 09.01.2025 | 50,84 | 50,95 | 50,75 | 50,85 | -0,04% | - |
| 08.01.2025 | 51,66 | 51,98 | 50,67 | 50,87 | -1,51% | - |
| 07.01.2025 | 51,20 | 51,72 | 50,74 | 51,65 | 1,02% | - |
| 06.01.2025 | 51,32 | 52,41 | 50,87 | 51,13 | -0,27% | - |
| 03.01.2025 | 50,48 | 51,33 | 50,05 | 51,27 | 1,48% | - |
| 02.01.2025 | 50,61 | 51,08 | 50,18 | 50,52 | 0,02% | - |
| 30.12.2024 | 50,63 | 50,73 | 50,23 | 50,51 | 0,00% | - |
| 27.12.2024 | 50,97 | 51,25 | 50,15 | 50,51 | 1,08% | - |
| 23.12.2024 | 49,80 | 50,18 | 49,32 | 49,97 | 0,35% | - |
| 20.12.2024 | 49,39 | 50,43 | 48,73 | 49,80 | 0,88% | - |
| 19.12.2024 | 49,68 | 50,44 | 49,27 | 49,36 | -0,51% | - |
| 18.12.2024 | 51,75 | 51,92 | 49,16 | 49,62 | -4,13% | - |
| 17.12.2024 | 52,99 | 53,04 | 51,22 | 51,75 | -2,36% | 97,00 |
| 16.12.2024 | 52,97 | 53,24 | 52,41 | 53,00 | 0,02% | - |
| 13.12.2024 | 53,15 | 53,43 | 52,77 | 52,99 | -0,34% | - |
| 12.12.2024 | 52,97 | 53,78 | 52,67 | 53,17 | 0,38% | - |
| 11.12.2024 | 52,09 | 53,09 | 51,72 | 52,97 | 1,65% | 300,00 |
| 10.12.2024 | 52,63 | 53,21 | 51,96 | 52,11 | -0,99% | - |
| 09.12.2024 | 54,16 | 54,60 | 52,62 | 52,63 | -3,15% | - |
| 06.12.2024 | 54,12 | 54,70 | 53,68 | 54,34 | 0,26% | - |
| 05.12.2024 | 54,48 | 54,59 | 54,05 | 54,20 | -0,48% | - |
| 04.12.2024 | 54,49 | 54,98 | 53,88 | 54,46 | -0,09% | - |
| 03.12.2024 | 54,39 | 54,57 | 53,78 | 54,51 | 0,26% | - |
| 02.12.2024 | 54,21 | 54,72 | 54,18 | 54,37 | 0,22% | - |
| 29.11.2024 | 54,11 | 54,53 | 53,33 | 54,25 | 0,26% | - |
| 28.11.2024 | 53,91 | 54,15 | 53,91 | 54,11 | 0,37% | - |
| 27.11.2024 | 54,48 | 54,89 | 53,50 | 53,91 | -1,16% | - |
| 26.11.2024 | 54,70 | 54,84 | 53,88 | 54,54 | -0,29% | 10,00 |
| 25.11.2024 | 54,29 | 55,26 | 53,96 | 54,70 | 0,68% | - |
| 22.11.2024 | 53,07 | 54,63 | 52,82 | 54,33 | 2,18% | - |
| 21.11.2024 | 52,11 | 53,45 | 52,02 | 53,17 | 1,92% | 21,00 |
| 20.11.2024 | 51,46 | 52,40 | 51,46 | 52,17 | 1,38% | - |
| 19.11.2024 | 51,95 | 52,20 | 51,18 | 51,46 | -1,02% | - |
| 18.11.2024 | 52,66 | 52,68 | 51,85 | 51,99 | -1,53% | - |
| 15.11.2024 | 52,02 | 52,86 | 51,54 | 52,80 | 1,62% | - |
| 14.11.2024 | 51,73 | 52,37 | 51,46 | 51,96 | 0,56% | - |
| 13.11.2024 | 50,95 | 51,97 | 50,69 | 51,67 | 1,53% | - |
| 12.11.2024 | 51,46 | 51,49 | 50,55 | 50,89 | -2,66% | - |
| 11.11.2024 | 51,34 | 53,08 | 51,34 | 52,28 | 1,87% | - |
| 08.11.2024 | 50,68 | 51,71 | 50,31 | 51,32 | 1,24% | - |
| 07.11.2024 | 50,67 | 51,06 | 49,54 | 50,69 | 0,06% | - |
| 06.11.2024 | 47,57 | 51,51 | 46,88 | 50,66 | 7,97% | - |
| 05.11.2024 | 46,09 | 46,93 | 45,96 | 46,92 | 1,80% | - |
| 04.11.2024 | 45,79 | 46,79 | 45,53 | 46,09 | 0,66% | - |
| 01.11.2024 | 46,23 | 46,57 | 45,65 | 45,79 | -0,16% | - |
| 31.10.2024 | 48,14 | 48,23 | 45,63 | 45,87 | -4,72% | - |
| 30.10.2024 | 44,46 | 48,90 | 44,01 | 48,14 | 8,25% | - |
| 29.10.2024 | 44,42 | 44,59 | 43,83 | 44,47 | 0,10% | - |
| 28.10.2024 | 43,01 | 44,46 | 42,96 | 44,42 | 3,28% | - |
| 25.10.2024 | 42,95 | 43,63 | 42,75 | 43,01 | 0,21% | - |
| 24.10.2024 | 42,60 | 43,46 | 42,46 | 42,92 | 0,75% | - |
| 23.10.2024 | 43,24 | 43,67 | 42,41 | 42,60 | -1,47% | - |
| 22.10.2024 | 43,29 | 43,61 | 42,83 | 43,24 | -0,14% | - |
| 21.10.2024 | 43,81 | 44,16 | 43,08 | 43,30 | -0,81% | - |
| 18.10.2024 | 44,09 | 44,39 | 43,16 | 43,65 | -0,89% | - |
| 17.10.2024 | 44,22 | 44,69 | 43,90 | 44,04 | -0,32% | - |
| 16.10.2024 | 42,86 | 44,37 | 42,83 | 44,18 | 3,08% | - |
| 15.10.2024 | 42,49 | 43,84 | 42,34 | 42,86 | 0,87% | - |
| 14.10.2024 | 42,17 | 42,71 | 41,96 | 42,49 | 0,64% | - |
| 11.10.2024 | 41,72 | 42,75 | 41,63 | 42,22 | 1,47% | - |
| 10.10.2024 | 42,00 | 42,30 | 41,51 | 41,61 | -0,90% | - |
| 09.10.2024 | 41,68 | 42,30 | 41,64 | 41,99 | 0,48% | - |
| 08.10.2024 | 42,75 | 42,98 | 41,62 | 41,79 | -2,26% | - |
| 07.10.2024 | 42,71 | 42,88 | 42,23 | 42,76 | -0,23% | - |
| 04.10.2024 | 41,10 | 42,90 | 41,10 | 42,86 | 4,19% | - |
| 03.10.2024 | 40,99 | 41,24 | 40,34 | 41,13 | 0,56% | - |
| 02.10.2024 | 41,30 | 42,11 | 40,56 | 40,90 | -0,90% | - |
| 01.10.2024 | 42,27 | 42,44 | 41,18 | 41,27 | -2,43% | - |
| 30.09.2024 | 41,97 | 42,36 | 41,39 | 42,30 | 0,74% | - |
| 27.09.2024 | 41,60 | 42,26 | 41,50 | 41,99 | 0,97% | - |
| 26.09.2024 | 40,35 | 41,88 | 40,35 | 41,59 | 3,07% | 25,00 |
| 25.09.2024 | 41,06 | 41,34 | 40,24 | 40,35 | -2,08% | - |
| 24.09.2024 | 43,50 | 43,85 | 41,03 | 41,20 | -5,35% | - |
| 23.09.2024 | 44,12 | 44,79 | 43,35 | 43,53 | -1,09% | - |
| 20.09.2024 | 44,44 | 45,12 | 43,60 | 44,01 | -2,23% | - |
| 19.09.2024 | 43,41 | 45,03 | 43,41 | 45,02 | 3,63% | - |
| 18.09.2024 | 43,02 | 43,90 | 42,98 | 43,44 | -0,71% | - |
| 17.09.2024 | 42,32 | 43,76 | 42,26 | 43,75 | 3,37% | - |
| 16.09.2024 | 41,20 | 42,40 | 41,16 | 42,33 | 2,48% | - |
| 13.09.2024 | 40,23 | 41,34 | 40,04 | 41,30 | 2,94% | - |
| 12.09.2024 | 39,87 | 40,81 | 39,84 | 40,12 | 0,68% | - |
| 11.09.2024 | 39,27 | 40,24 | 38,10 | 39,85 | 1,68% | - |
| 10.09.2024 | 39,84 | 39,99 | 37,87 | 39,19 | -1,66% | - |
| 09.09.2024 | 40,03 | 40,54 | 39,37 | 39,85 | -0,47% | - |
| 06.09.2024 | 42,79 | 43,42 | 39,98 | 40,04 | -6,38% | - |