47,420€
0,81%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 47,39 | 47,49 | 47,39 | 47,46 | 0,89% | - |
| 05.03.2026 | 46,64 | 47,66 | 46,55 | 47,04 | 0,10% | - |
| 04.03.2026 | 47,30 | 47,68 | 46,68 | 47,00 | -2,03% | - |
| 03.03.2026 | 47,58 | 47,97 | 46,21 | 47,97 | 0,93% | - |
| 02.03.2026 | 46,26 | 47,81 | 45,70 | 47,53 | 1,17% | - |
| 27.02.2026 | 49,00 | 49,00 | 46,55 | 46,98 | -4,31% | - |
| 26.02.2026 | 47,73 | 49,10 | 47,15 | 49,10 | 2,81% | - |
| 25.02.2026 | 46,90 | 47,85 | 46,77 | 47,76 | 2,01% | - |
| 24.02.2026 | 45,93 | 47,14 | 45,64 | 46,82 | 2,08% | 3,00 |
| 23.02.2026 | 48,52 | 48,52 | 45,42 | 45,86 | -5,12% | - |
| 20.02.2026 | 49,03 | 49,06 | 47,84 | 48,34 | -1,05% | - |
| 19.02.2026 | 48,22 | 48,89 | 47,77 | 48,85 | 1,66% | - |
| 18.02.2026 | 47,68 | 48,43 | 47,43 | 48,05 | 0,60% | - |
| 17.02.2026 | 48,07 | 48,13 | 47,00 | 47,77 | -0,67% | - |
| 16.02.2026 | 48,01 | 48,24 | 48,00 | 48,09 | -0,03% | 21,00 |
| 13.02.2026 | 48,06 | 48,70 | 47,46 | 48,10 | -0,36% | 42,00 |
| 12.02.2026 | 50,77 | 51,09 | 47,64 | 48,28 | -6,12% | 25,00 |
| 11.02.2026 | 52,19 | 52,51 | 51,31 | 51,42 | -1,13% | - |
| 10.02.2026 | 52,19 | 52,88 | 51,77 | 52,01 | -0,33% | - |
| 09.02.2026 | 52,17 | 53,55 | 51,38 | 52,18 | 0,21% | - |
| 06.02.2026 | 52,89 | 53,36 | 51,55 | 52,07 | -1,16% | 19,00 |
| 05.02.2026 | 54,14 | 54,39 | 51,51 | 52,68 | -2,15% | - |
| 04.02.2026 | 54,14 | 54,78 | 53,67 | 53,84 | -0,57% | - |
| 03.02.2026 | 55,37 | 56,07 | 53,63 | 54,15 | -2,99% | - |
| 02.02.2026 | 55,33 | 55,96 | 54,30 | 55,82 | 1,56% | - |
| 30.01.2026 | 55,21 | 55,55 | 54,65 | 54,96 | 0,02% | - |
| 29.01.2026 | 54,29 | 55,47 | 54,22 | 54,95 | 0,42% | - |
| 28.01.2026 | 53,96 | 55,38 | 53,96 | 54,72 | 0,96% | - |
| 27.01.2026 | 55,21 | 55,77 | 53,79 | 54,20 | -0,79% | - |
| 26.01.2026 | 54,24 | 55,17 | 53,92 | 54,63 | 0,64% | - |
| 23.01.2026 | 55,63 | 55,83 | 53,81 | 54,28 | -1,47% | - |
| 22.01.2026 | 54,74 | 55,62 | 54,74 | 55,09 | 0,62% | - |
| 21.01.2026 | 54,18 | 55,12 | 53,85 | 54,75 | 1,30% | - |
| 20.01.2026 | 55,72 | 55,87 | 54,04 | 54,05 | -2,98% | - |
| 19.01.2026 | 56,72 | 56,72 | 55,62 | 55,71 | -2,11% | - |
| 16.01.2026 | 56,58 | 57,46 | 55,94 | 56,91 | 1,37% | - |
| 15.01.2026 | 56,80 | 57,54 | 56,14 | 56,14 | -0,97% | - |
| 14.01.2026 | 57,02 | 57,02 | 55,59 | 56,69 | -1,29% | - |
| 13.01.2026 | 57,10 | 57,84 | 56,23 | 57,43 | 0,14% | 106,00 |
| 12.01.2026 | 59,63 | 60,93 | 56,99 | 57,35 | -5,83% | - |
| 09.01.2026 | 61,50 | 61,62 | 59,80 | 60,90 | -0,21% | - |
| 08.01.2026 | 60,21 | 61,24 | 59,54 | 61,03 | 0,71% | - |
| 07.01.2026 | 61,07 | 61,19 | 60,05 | 60,60 | -0,56% | - |
| 06.01.2026 | 59,72 | 61,29 | 59,66 | 60,94 | 1,74% | - |
| 05.01.2026 | 58,68 | 60,51 | 58,51 | 59,90 | 1,89% | 35,00 |
| 02.01.2026 | 57,61 | 58,93 | 57,37 | 58,79 | 1,01% | - |
| 30.12.2025 | 58,37 | 58,37 | 57,74 | 58,20 | -0,39% | - |
| 29.12.2025 | 58,76 | 58,81 | 56,50 | 58,43 | 0,34% | - |
| 23.12.2025 | 58,82 | 59,09 | 57,72 | 58,23 | -1,00% | - |
| 22.12.2025 | 58,47 | 58,92 | 58,02 | 58,82 | 1,13% | - |
| 19.12.2025 | 58,53 | 58,53 | 57,98 | 58,16 | -0,50% | 100,00 |
| 18.12.2025 | 57,75 | 58,69 | 57,75 | 58,45 | 1,12% | - |
| 17.12.2025 | 57,67 | 58,67 | 57,42 | 57,80 | -0,33% | - |
| 16.12.2025 | 57,19 | 58,54 | 56,60 | 57,99 | 0,98% | - |
| 15.12.2025 | 58,60 | 59,27 | 56,86 | 57,43 | -1,22% | 180,00 |
| 12.12.2025 | 59,32 | 59,69 | 58,11 | 58,14 | -2,06% | - |
| 11.12.2025 | 57,47 | 59,75 | 57,21 | 59,36 | 2,57% | 117,00 |
| 10.12.2025 | 55,45 | 57,99 | 55,06 | 57,87 | 4,55% | - |
| 09.12.2025 | 55,29 | 55,65 | 54,85 | 55,35 | 0,20% | - |
| 08.12.2025 | 55,53 | 55,94 | 55,03 | 55,24 | -0,75% | - |
| 05.12.2025 | 55,83 | 55,96 | 55,32 | 55,66 | -0,05% | - |
| 04.12.2025 | 55,47 | 56,22 | 55,22 | 55,69 | 1,27% | 25,00 |
| 03.12.2025 | 54,51 | 55,44 | 53,95 | 54,99 | 1,46% | - |
| 02.12.2025 | 53,72 | 54,77 | 53,59 | 54,20 | 1,06% | - |
| 01.12.2025 | 53,42 | 54,09 | 52,74 | 53,63 | 0,39% | - |
| 28.11.2025 | 53,46 | 53,96 | 53,38 | 53,42 | 0,02% | - |
| 27.11.2025 | 53,42 | 53,43 | 53,38 | 53,41 | -0,47% | - |
| 26.11.2025 | 53,02 | 53,94 | 52,94 | 53,66 | 0,96% | - |
| 25.11.2025 | 51,97 | 53,33 | 51,74 | 53,15 | 2,39% | - |
| 24.11.2025 | 50,33 | 52,42 | 50,32 | 51,91 | -0,35% | - |
| 21.11.2025 | 50,16 | 52,45 | 50,16 | 52,09 | 2,99% | - |
| 20.11.2025 | 50,74 | 52,16 | 50,16 | 50,58 | 0,64% | - |
| 19.11.2025 | 49,44 | 50,34 | 49,44 | 50,26 | 1,18% | - |
| 18.11.2025 | 49,16 | 50,24 | 48,78 | 49,68 | 0,59% | - |
| 17.11.2025 | 50,92 | 51,26 | 48,90 | 49,39 | -3,07% | - |
| 14.11.2025 | 51,35 | 51,82 | 50,07 | 50,95 | -0,35% | - |
| 13.11.2025 | 52,15 | 52,32 | 50,98 | 51,13 | -2,48% | - |
| 12.11.2025 | 51,61 | 52,73 | 51,61 | 52,43 | 0,96% | - |
| 11.11.2025 | 51,89 | 52,21 | 51,45 | 51,93 | 0,19% | - |
| 10.11.2025 | 51,51 | 52,17 | 50,98 | 51,83 | -0,29% | - |
| 07.11.2025 | 51,47 | 52,02 | 50,33 | 51,98 | 0,21% | - |
| 06.11.2025 | 52,96 | 53,35 | 51,51 | 51,87 | -2,61% | 182,00 |
| 05.11.2025 | 52,65 | 53,68 | 52,49 | 53,26 | 0,59% | - |
| 04.11.2025 | 53,32 | 53,51 | 52,61 | 52,95 | -0,79% | 80,00 |
| 03.11.2025 | 51,05 | 54,28 | 51,05 | 53,37 | 4,65% | 800,00 |
| 31.10.2025 | 48,19 | 51,26 | 48,19 | 51,00 | 5,91% | 695,00 |
| 30.10.2025 | 48,29 | 49,41 | 48,13 | 48,16 | -0,64% | - |
| 29.10.2025 | 49,66 | 50,26 | 48,25 | 48,47 | -2,59% | 21,00 |
| 28.10.2025 | 50,04 | 50,38 | 49,48 | 49,76 | -0,57% | - |
| 27.10.2025 | 48,66 | 50,29 | 48,66 | 50,04 | 1,41% | 130,00 |
| 24.10.2025 | 48,52 | 50,19 | 48,18 | 49,35 | 1,45% | - |
| 23.10.2025 | 48,22 | 48,90 | 48,05 | 48,64 | 0,51% | 650,00 |
| 22.10.2025 | 48,74 | 49,33 | 47,94 | 48,40 | -0,51% | - |
| 21.10.2025 | 47,69 | 49,14 | 47,59 | 48,65 | 2,06% | - |
| 20.10.2025 | 46,57 | 48,15 | 46,49 | 47,67 | 2,51% | - |
| 17.10.2025 | 46,02 | 46,94 | 44,94 | 46,50 | 1,61% | - |
| 16.10.2025 | 47,42 | 48,27 | 45,50 | 45,77 | -3,89% | - |
| 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 |