49,895€
0,16%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 49,85 | 49,96 | 49,85 | 49,94 | 0,24% | - |
| 20.10.2026 | 49,81 | 50,67 | 49,63 | 49,82 | -0,15% | - |
| 19.10.2026 | 50,08 | 50,12 | 49,36 | 49,89 | 0,04% | - |
| 16.10.2026 | 49,72 | 50,82 | 49,20 | 49,87 | 0,41% | - |
| 15.10.2026 | 48,97 | 49,94 | 48,68 | 49,67 | 1,70% | - |
| 14.10.2026 | 49,89 | 50,41 | 48,50 | 48,84 | -2,17% | - |
| 13.10.2026 | 50,07 | 50,61 | 49,54 | 49,92 | -0,70% | - |
| 12.10.2026 | 49,99 | 50,46 | 49,51 | 50,27 | 0,48% | - |
| 09.10.2026 | 50,31 | 50,55 | 49,72 | 50,03 | -0,58% | - |
| 08.10.2026 | 50,13 | 50,46 | 49,57 | 50,32 | 0,66% | - |
| 07.10.2026 | 49,96 | 50,21 | 49,52 | 49,99 | -0,21% | - |
| 06.10.2026 | 50,11 | 50,43 | 49,74 | 50,10 | -0,19% | - |
| 05.10.2026 | 49,78 | 50,92 | 49,45 | 50,19 | 0,87% | - |
| 02.10.2026 | 49,69 | 50,66 | 49,63 | 49,76 | 0,33% | - |
| 01.10.2026 | 48,98 | 49,79 | 48,05 | 49,59 | 1,47% | - |
| 30.09.2026 | 49,69 | 50,37 | 48,75 | 48,87 | -1,43% | 30,00 |
| 29.09.2026 | 49,45 | 50,18 | 49,30 | 49,58 | 0,60% | - |
| 28.09.2026 | 50,37 | 50,49 | 49,27 | 49,29 | -1,74% | - |
| 25.09.2026 | 49,97 | 50,22 | 49,17 | 50,16 | 0,91% | - |
| 24.09.2026 | 50,73 | 50,88 | 49,55 | 49,71 | -1,15% | - |
| 23.09.2026 | 51,70 | 52,10 | 50,19 | 50,29 | -3,18% | - |
| 22.09.2026 | 52,66 | 53,69 | 51,51 | 51,94 | -1,59% | - |
| 21.09.2026 | 52,95 | 53,93 | 52,61 | 52,78 | 0,25% | - |
| 18.09.2026 | 53,11 | 53,29 | 52,53 | 52,65 | -1,24% | - |
| 17.09.2026 | 52,83 | 53,47 | 52,83 | 53,31 | 1,60% | - |
| 16.09.2026 | 53,32 | 53,79 | 52,46 | 52,47 | -1,63% | - |
| 15.09.2026 | 54,78 | 54,78 | 52,75 | 53,34 | -1,91% | - |
| 14.09.2026 | 54,10 | 54,71 | 53,82 | 54,38 | 0,26% | - |
| 11.09.2026 | 53,46 | 54,55 | 53,46 | 54,24 | 1,61% | - |
| 10.09.2026 | 53,78 | 54,55 | 53,07 | 53,38 | -1,07% | - |
| 09.09.2026 | 54,42 | 54,55 | 53,69 | 53,96 | -1,46% | - |
| 08.09.2026 | 55,32 | 55,65 | 54,54 | 54,76 | -0,99% | - |
| 07.09.2026 | 55,65 | 55,65 | 55,26 | 55,31 | -0,41% | - |
| 04.09.2026 | 55,55 | 56,24 | 55,20 | 55,54 | 0,07% | - |
| 03.09.2026 | 54,45 | 55,61 | 54,40 | 55,50 | 1,78% | - |
| 02.09.2026 | 52,72 | 54,82 | 52,66 | 54,53 | 2,89% | - |
| 01.09.2026 | 53,77 | 54,15 | 52,73 | 53,00 | -1,60% | - |
| 31.08.2026 | 54,11 | 54,38 | 53,58 | 53,86 | -1,01% | 55,00 |
| 28.08.2026 | 54,83 | 55,58 | 54,37 | 54,41 | -0,89% | - |
| 27.08.2026 | 54,17 | 55,12 | 53,66 | 54,90 | 0,38% | - |
| 26.08.2026 | 54,22 | 54,70 | 53,89 | 54,69 | 1,22% | - |
| 25.08.2026 | 53,92 | 54,71 | 53,51 | 54,03 | -0,17% | - |
| 24.08.2026 | 54,11 | 54,99 | 53,91 | 54,12 | -0,24% | - |
| 21.08.2026 | 52,83 | 54,28 | 52,77 | 54,25 | 2,18% | - |
| 20.08.2026 | 54,99 | 55,04 | 53,04 | 53,09 | -3,44% | - |
| 19.08.2026 | 55,92 | 56,41 | 54,97 | 54,98 | -2,21% | - |
| 18.08.2026 | 56,26 | 57,25 | 56,06 | 56,22 | 0,16% | - |
| 17.08.2026 | 56,60 | 56,77 | 55,79 | 56,13 | -1,11% | - |
| 14.08.2026 | 56,63 | 56,93 | 56,10 | 56,76 | 0,11% | - |
| 13.08.2026 | 56,10 | 56,80 | 55,30 | 56,70 | 1,20% | - |
| 12.08.2026 | 55,17 | 56,05 | 54,80 | 56,03 | 1,08% | - |
| 11.08.2026 | 54,70 | 55,72 | 54,42 | 55,43 | 1,43% | - |
| 10.08.2026 | 55,38 | 55,61 | 54,35 | 54,65 | -2,81% | 62,00 |
| 07.08.2026 | 56,43 | 56,69 | 55,65 | 56,23 | -0,55% | - |
| 06.08.2026 | 56,73 | 57,05 | 56,20 | 56,54 | -0,16% | - |
| 05.08.2026 | 56,92 | 57,16 | 56,14 | 56,63 | -0,28% | - |
| 04.08.2026 | 56,17 | 57,06 | 55,93 | 56,79 | 1,18% | - |
| 03.08.2026 | 54,56 | 56,27 | 54,50 | 56,13 | 3,66% | - |
| 31.07.2026 | 55,37 | 55,74 | 54,13 | 54,15 | -1,33% | - |
| 30.07.2026 | 54,89 | 55,74 | 53,52 | 54,88 | -1,01% | - |
| 29.07.2026 | 54,60 | 56,43 | 53,92 | 55,44 | 1,56% | - |
| 28.07.2026 | 53,90 | 54,59 | 53,29 | 54,59 | 1,83% | - |
| 27.07.2026 | 52,54 | 54,01 | 52,38 | 53,61 | 2,11% | - |
| 24.07.2026 | 51,67 | 52,92 | 50,86 | 52,50 | 2,00% | - |
| 23.07.2026 | 52,42 | 52,73 | 51,17 | 51,47 | -2,04% | - |
| 22.07.2026 | 52,64 | 52,84 | 51,95 | 52,54 | 0,00% | - |
| 21.07.2026 | 52,88 | 53,40 | 52,02 | 52,54 | -0,61% | - |
| 20.07.2026 | 52,71 | 53,37 | 52,61 | 52,86 | 0,32% | - |
| 17.07.2026 | 53,13 | 53,71 | 52,23 | 52,69 | -1,37% | - |
| 16.07.2026 | 52,84 | 53,72 | 52,65 | 53,42 | 1,37% | - |
| 15.07.2026 | 52,50 | 53,19 | 52,33 | 52,70 | 0,11% | - |
| 14.07.2026 | 52,06 | 53,23 | 51,32 | 52,64 | 1,08% | - |
| 13.07.2026 | 51,90 | 52,62 | 51,29 | 52,08 | 0,19% | - |
| 10.07.2026 | 51,48 | 53,06 | 51,41 | 51,98 | 1,19% | - |
| 09.07.2026 | 50,20 | 51,92 | 49,60 | 51,37 | 2,67% | - |
| 08.07.2026 | 52,24 | 52,49 | 49,28 | 50,04 | -4,35% | - |
| 07.07.2026 | 52,51 | 53,04 | 52,17 | 52,31 | -0,53% | - |
| 06.07.2026 | 52,27 | 52,87 | 52,00 | 52,59 | 1,10% | - |
| 03.07.2026 | 52,04 | 52,10 | 51,84 | 52,02 | 0,33% | - |
| 02.07.2026 | 53,08 | 53,74 | 51,35 | 51,85 | -2,26% | - |
| 01.07.2026 | 53,38 | 53,75 | 53,04 | 53,05 | -0,75% | - |
| 30.06.2026 | 54,60 | 55,28 | 53,37 | 53,45 | -1,71% | - |
| 29.06.2026 | 53,09 | 54,55 | 52,31 | 54,38 | 2,72% | - |
| 26.06.2026 | 52,67 | 53,26 | 51,85 | 52,94 | 0,44% | 8,00 |
| 25.06.2026 | 51,58 | 53,79 | 51,50 | 52,71 | 2,07% | - |
| 24.06.2026 | 51,03 | 52,41 | 51,01 | 51,64 | 1,04% | - |
| 23.06.2026 | 50,86 | 51,70 | 50,14 | 51,11 | 0,24% | - |
| 22.06.2026 | 50,79 | 51,37 | 50,66 | 50,99 | 0,43% | - |
| 19.06.2026 | 50,69 | 50,81 | 50,69 | 50,77 | -0,27% | - |
| 18.06.2026 | 50,09 | 51,20 | 49,99 | 50,91 | 0,97% | - |
| 17.06.2026 | 49,78 | 51,39 | 49,70 | 50,42 | 0,85% | 210,00 |
| 16.06.2026 | 49,66 | 50,42 | 49,49 | 50,00 | 0,53% | - |
| 15.06.2026 | 49,03 | 50,48 | 48,83 | 49,73 | 1,25% | - |
| 12.06.2026 | 48,99 | 49,91 | 48,13 | 49,12 | 1,14% | - |
| 11.06.2026 | 47,21 | 48,63 | 47,10 | 48,56 | 2,90% | - |
| 10.06.2026 | 48,00 | 48,55 | 47,11 | 47,19 | -1,97% | - |
| 09.06.2026 | 46,79 | 48,75 | 46,76 | 48,14 | 3,07% | - |
| 08.06.2026 | 48,00 | 48,32 | 46,68 | 46,71 | -2,53% | - |
| 05.06.2026 | 47,60 | 48,04 | 47,27 | 47,92 | 0,92% | - |
| 04.06.2026 | 46,05 | 47,87 | 45,99 | 47,48 | 2,13% | - |