51,440€
0,27%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 51,34 | 51,70 | 51,26 | 51,46 | 0,31% | - |
| 22.08.2025 | 49,38 | 51,57 | 49,26 | 51,30 | 3,84% | - |
| 21.08.2025 | 50,02 | 50,73 | 49,28 | 49,41 | -0,89% | 20,00 |
| 20.08.2025 | 50,16 | 50,16 | 49,31 | 49,85 | -0,32% | 7,00 |
| 19.08.2025 | 49,82 | 50,23 | 49,58 | 50,01 | 0,23% | - |
| 18.08.2025 | 49,03 | 49,91 | 48,76 | 49,90 | 1,89% | - |
| 15.08.2025 | 50,10 | 50,55 | 48,84 | 48,97 | -2,47% | 5,00 |
| 14.08.2025 | 49,51 | 50,25 | 49,01 | 50,21 | 1,38% | 60,00 |
| 13.08.2025 | 49,02 | 49,58 | 48,83 | 49,53 | 1,14% | - |
| 12.08.2025 | 47,90 | 49,21 | 47,85 | 48,97 | 2,14% | - |
| 11.08.2025 | 48,02 | 48,36 | 47,75 | 47,94 | 0,00% | - |
| 08.08.2025 | 47,68 | 48,31 | 47,52 | 47,94 | 0,44% | - |
| 07.08.2025 | 48,39 | 48,98 | 47,61 | 47,73 | -1,36% | - |
| 06.08.2025 | 48,57 | 48,82 | 48,10 | 48,39 | -0,35% | - |
| 05.08.2025 | 48,42 | 48,83 | 47,75 | 48,56 | 0,74% | - |
| 04.08.2025 | 48,15 | 48,53 | 47,86 | 48,21 | -1,04% | - |
| 01.08.2025 | 50,81 | 50,81 | 47,82 | 48,71 | -3,66% | - |
| 31.07.2025 | 50,44 | 51,22 | 50,22 | 50,56 | 0,10% | - |
| 30.07.2025 | 50,76 | 51,15 | 49,92 | 50,51 | 0,06% | - |
| 29.07.2025 | 51,08 | 51,83 | 50,41 | 50,48 | -1,12% | - |
| 28.07.2025 | 50,75 | 51,20 | 50,44 | 51,05 | 1,05% | - |
| 25.07.2025 | 50,20 | 51,44 | 48,60 | 50,52 | 1,35% | 250,00 |
| 24.07.2025 | 49,97 | 50,54 | 49,56 | 49,85 | -0,61% | 500,00 |
| 23.07.2025 | 48,96 | 50,74 | 48,96 | 50,15 | 1,88% | - |
| 22.07.2025 | 49,54 | 49,54 | 48,59 | 49,23 | 0,71% | - |
| 21.07.2025 | 49,48 | 49,98 | 48,82 | 48,88 | -1,66% | - |
| 18.07.2025 | 49,61 | 49,96 | 48,73 | 49,71 | 0,11% | - |
| 17.07.2025 | 49,09 | 49,78 | 49,07 | 49,65 | 1,08% | - |
| 16.07.2025 | 49,33 | 49,83 | 47,97 | 49,12 | -0,47% | - |
| 15.07.2025 | 50,40 | 50,54 | 49,35 | 49,35 | -2,22% | 20,00 |
| 14.07.2025 | 49,87 | 50,58 | 49,87 | 50,47 | 0,16% | - |
| 11.07.2025 | 51,14 | 51,14 | 50,15 | 50,39 | -1,49% | - |
| 10.07.2025 | 50,36 | 51,21 | 50,11 | 51,15 | 1,55% | - |
| 09.07.2025 | 50,26 | 51,04 | 49,93 | 50,37 | 0,28% | - |
| 08.07.2025 | 50,71 | 51,36 | 50,22 | 50,23 | -0,79% | 90,00 |
| 07.07.2025 | 50,37 | 51,22 | 50,15 | 50,63 | 0,52% | - |
| 04.07.2025 | 50,70 | 50,70 | 50,31 | 50,37 | -0,59% | - |
| 03.07.2025 | 50,26 | 51,99 | 50,07 | 50,67 | 0,90% | 72,00 |
| 02.07.2025 | 49,32 | 50,37 | 49,32 | 50,22 | 1,72% | - |
| 01.07.2025 | 48,36 | 49,71 | 47,53 | 49,37 | 2,01% | - |
| 30.06.2025 | 48,29 | 48,94 | 48,27 | 48,40 | -0,22% | - |
| 27.06.2025 | 48,01 | 48,77 | 47,77 | 48,50 | 1,00% | - |
| 26.06.2025 | 47,63 | 48,32 | 47,43 | 48,02 | 0,76% | - |
| 25.06.2025 | 47,54 | 47,74 | 46,96 | 47,66 | 0,24% | - |
| 24.06.2025 | 46,86 | 47,77 | 46,67 | 47,55 | 1,81% | - |
| 23.06.2025 | 46,96 | 47,38 | 45,87 | 46,70 | -0,63% | - |
| 20.06.2025 | 46,06 | 47,30 | 46,03 | 47,00 | 2,04% | - |
| 19.06.2025 | 47,17 | 47,17 | 46,06 | 46,06 | -1,48% | - |
| 18.06.2025 | 45,45 | 47,07 | 45,45 | 46,75 | 2,11% | - |
| 17.06.2025 | 45,75 | 46,02 | 45,38 | 45,78 | 0,21% | - |
| 16.06.2025 | 45,39 | 46,02 | 44,92 | 45,69 | 1,79% | - |
| 13.06.2025 | 45,89 | 46,09 | 44,75 | 44,88 | -2,15% | - |
| 12.06.2025 | 46,60 | 46,60 | 45,11 | 45,87 | -1,62% | - |
| 11.06.2025 | 46,30 | 47,26 | 46,05 | 46,62 | 0,77% | - |
| 10.06.2025 | 46,30 | 46,87 | 45,96 | 46,27 | -0,15% | - |
| 09.06.2025 | 46,83 | 47,09 | 46,31 | 46,34 | -1,03% | - |
| 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% | - |