46,210€
-2,95%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,42 | 48,27 | 46,35 | 46,80 | -1,72% | - |
| 15.10.2025 | 48,21 | 49,09 | 47,28 | 47,62 | -2,48% | - |
| 14.10.2025 | 46,15 | 49,12 | 45,74 | 48,83 | 5,52% | 1,00 |
| 13.10.2025 | 45,00 | 46,48 | 45,00 | 46,27 | 2,73% | 2,00 |
| 10.10.2025 | 47,52 | 47,87 | 44,99 | 45,04 | -5,50% | - |
| 09.10.2025 | 47,01 | 47,74 | 46,90 | 47,66 | 1,10% | - |
| 08.10.2025 | 48,01 | 48,02 | 46,87 | 47,14 | 0,14% | - |
| 07.10.2025 | 47,25 | 47,78 | 46,32 | 47,08 | -0,92% | - |
| 06.10.2025 | 47,86 | 48,57 | 46,99 | 47,51 | -0,61% | - |
| 03.10.2025 | 48,13 | 48,42 | 47,80 | 47,80 | -0,82% | - |
| 02.10.2025 | 47,58 | 48,71 | 47,40 | 48,20 | 0,71% | 1,00 |
| 01.10.2025 | 48,12 | 48,70 | 47,56 | 47,86 | 0,14% | 1,00 |
| 30.09.2025 | 49,13 | 49,47 | 46,85 | 47,79 | -2,48% | 81,00 |
| 29.09.2025 | 50,18 | 50,29 | 48,54 | 49,01 | -2,00% | - |
| 26.09.2025 | 50,90 | 51,78 | 49,73 | 50,01 | -0,53% | 80,00 |
| 25.09.2025 | 51,34 | 51,49 | 50,12 | 50,27 | -2,12% | - |
| 24.09.2025 | 51,14 | 52,49 | 51,00 | 51,36 | 0,00% | - |
| 23.09.2025 | 51,55 | 52,47 | 51,09 | 51,36 | 0,18% | - |
| 22.09.2025 | 51,79 | 51,80 | 51,12 | 51,27 | -1,00% | - |
| 19.09.2025 | 52,27 | 52,78 | 51,58 | 51,79 | -1,16% | - |
| 18.09.2025 | 51,22 | 52,60 | 51,22 | 52,40 | 2,38% | - |
| 17.09.2025 | 51,05 | 52,32 | 50,62 | 51,18 | 0,47% | - |
| 16.09.2025 | 52,23 | 52,28 | 50,67 | 50,94 | -2,47% | - |
| 15.09.2025 | 51,63 | 52,34 | 51,50 | 52,23 | 0,93% | - |
| 12.09.2025 | 52,67 | 52,79 | 51,65 | 51,75 | -1,48% | - |
| 11.09.2025 | 51,97 | 52,56 | 51,75 | 52,53 | 1,08% | - |
| 10.09.2025 | 52,06 | 52,26 | 51,59 | 51,97 | -0,29% | - |
| 09.09.2025 | 51,91 | 52,24 | 51,69 | 52,12 | 0,62% | - |
| 08.09.2025 | 52,52 | 52,56 | 51,46 | 51,80 | -1,28% | - |
| 05.09.2025 | 53,74 | 53,76 | 51,73 | 52,47 | -2,33% | - |
| 04.09.2025 | 53,18 | 53,96 | 52,70 | 53,72 | 1,03% | - |
| 03.09.2025 | 52,43 | 53,29 | 52,19 | 53,17 | 1,41% | - |
| 02.09.2025 | 52,96 | 53,21 | 51,45 | 52,43 | -1,04% | - |
| 01.09.2025 | 52,98 | 53,10 | 52,70 | 52,98 | 0,21% | - |
| 29.08.2025 | 52,77 | 53,07 | 52,26 | 52,87 | 0,19% | - |
| 28.08.2025 | 52,77 | 53,24 | 52,51 | 52,77 | -0,04% | 6,00 |
| 27.08.2025 | 52,55 | 53,26 | 52,55 | 52,79 | 0,49% | 80,00 |
| 26.08.2025 | 52,05 | 52,59 | 51,44 | 52,53 | 1,27% | - |
| 25.08.2025 | 51,34 | 52,10 | 51,00 | 51,87 | 1,11% | - |
| 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% | - |