35,945€
-2,16%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 36,74 | 36,74 | 35,60 | 35,98 | -2,07% | - |
| 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% | - |
| 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% | - |