54,290€
2,11%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 43,31 | 43,71 | 42,62 | 42,77 | -1,27% | - |
| 04.09.2024 | 43,92 | 44,18 | 41,31 | 43,32 | -1,32% | - |
| 03.09.2024 | 44,72 | 44,72 | 43,75 | 43,90 | -1,83% | - |
| 02.09.2024 | 44,67 | 44,72 | 44,47 | 44,72 | 0,00% | - |
| 30.08.2024 | 44,07 | 45,05 | 43,97 | 44,72 | 1,45% | - |
| 29.08.2024 | 44,74 | 45,23 | 44,01 | 44,08 | -1,61% | - |
| 28.08.2024 | 43,65 | 44,84 | 43,65 | 44,80 | 2,63% | - |
| 27.08.2024 | 43,80 | 43,87 | 43,51 | 43,65 | -0,37% | - |
| 26.08.2024 | 43,57 | 44,18 | 43,55 | 43,81 | 0,54% | - |
| 23.08.2024 | 42,55 | 43,71 | 42,48 | 43,58 | 2,38% | - |
| 22.08.2024 | 42,43 | 42,72 | 41,64 | 42,56 | 0,35% | - |
| 21.08.2024 | 42,29 | 42,83 | 41,73 | 42,41 | 0,43% | - |
| 20.08.2024 | 42,78 | 42,84 | 42,02 | 42,23 | -1,25% | - |
| 19.08.2024 | 42,28 | 42,87 | 41,85 | 42,77 | 1,15% | - |
| 16.08.2024 | 42,11 | 42,99 | 41,75 | 42,28 | 0,40% | - |
| 15.08.2024 | 41,28 | 42,51 | 41,28 | 42,11 | 1,99% | - |
| 14.08.2024 | 41,46 | 41,55 | 40,54 | 41,29 | -0,36% | - |
| 13.08.2024 | 40,46 | 41,55 | 40,46 | 41,44 | 2,42% | - |
| 12.08.2024 | 42,46 | 42,63 | 40,45 | 40,46 | -4,72% | - |
| 09.08.2024 | 41,95 | 42,75 | 41,93 | 42,47 | 1,23% | 20,00 |
| 08.08.2024 | 41,12 | 42,33 | 40,90 | 41,95 | 1,97% | - |
| 07.08.2024 | 41,55 | 42,83 | 40,90 | 41,14 | -0,94% | - |
| 06.08.2024 | 40,52 | 42,03 | 40,50 | 41,53 | 2,59% | - |
| 05.08.2024 | 41,13 | 41,13 | 38,39 | 40,48 | -1,58% | 8,00 |
| 02.08.2024 | 45,01 | 45,40 | 40,98 | 41,13 | -8,60% | - |
| 01.08.2024 | 48,40 | 48,99 | 44,88 | 45,00 | -7,29% | - |
| 31.07.2024 | 49,09 | 50,81 | 47,63 | 48,54 | -1,18% | - |
| 30.07.2024 | 48,08 | 49,38 | 48,08 | 49,12 | 1,68% | - |
| 29.07.2024 | 48,91 | 49,32 | 47,96 | 48,31 | -1,17% | 20,00 |
| 26.07.2024 | 48,36 | 49,25 | 48,36 | 48,88 | 0,91% | - |
| 25.07.2024 | 48,22 | 48,98 | 47,37 | 48,44 | 1,97% | - |
| 24.07.2024 | 47,99 | 48,33 | 47,43 | 47,51 | -0,78% | - |
| 23.07.2024 | 47,23 | 48,08 | 46,93 | 47,88 | 1,46% | - |
| 22.07.2024 | 47,00 | 47,33 | 46,42 | 47,19 | 0,43% | - |
| 19.07.2024 | 47,36 | 47,49 | 46,87 | 46,99 | -1,10% | - |
| 18.07.2024 | 48,15 | 48,82 | 47,14 | 47,52 | -1,07% | - |
| 17.07.2024 | 48,41 | 48,54 | 47,51 | 48,03 | -0,78% | - |
| 16.07.2024 | 47,13 | 48,57 | 47,04 | 48,41 | 2,69% | - |
| 15.07.2024 | 45,32 | 47,46 | 45,32 | 47,14 | 3,86% | - |
| 12.07.2024 | 45,27 | 45,58 | 45,03 | 45,39 | 0,27% | - |
| 11.07.2024 | 43,84 | 45,32 | 43,50 | 45,27 | 3,21% | 12,00 |
| 10.07.2024 | 43,47 | 43,90 | 43,17 | 43,86 | 0,84% | - |
| 09.07.2024 | 44,10 | 44,65 | 43,22 | 43,50 | -1,19% | 5,00 |
| 08.07.2024 | 44,04 | 44,14 | 43,61 | 44,02 | 0,53% | - |