51,680€
3,29%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 50,20 | 51,88 | 49,60 | 51,73 | 3,39% | - |
| 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% | - |
| 03.06.2026 | 46,89 | 46,89 | 45,99 | 46,49 | -0,75% | - |
| 02.06.2026 | 47,05 | 47,31 | 46,60 | 46,84 | -0,89% | - |
| 01.06.2026 | 47,48 | 47,71 | 46,55 | 47,26 | -0,43% | - |
| 29.05.2026 | 46,56 | 47,56 | 46,13 | 47,47 | 2,39% | - |
| 28.05.2026 | 46,69 | 46,84 | 46,14 | 46,36 | -1,32% | - |
| 27.05.2026 | 46,20 | 47,53 | 46,12 | 46,98 | 1,99% | - |
| 26.05.2026 | 46,69 | 46,93 | 45,93 | 46,06 | -1,29% | 30,00 |
| 25.05.2026 | 46,11 | 46,71 | 46,11 | 46,66 | 0,98% | - |
| 22.05.2026 | 46,25 | 46,87 | 45,96 | 46,21 | -0,06% | - |
| 21.05.2026 | 46,62 | 46,73 | 45,41 | 46,24 | -0,57% | 15,00 |
| 20.05.2026 | 45,26 | 46,61 | 45,01 | 46,50 | 2,50% | 100,00 |
| 19.05.2026 | 46,00 | 46,37 | 45,23 | 45,37 | -0,94% | - |
| 18.05.2026 | 46,03 | 46,03 | 45,62 | 45,80 | -0,12% | - |
| 15.05.2026 | 46,23 | 46,43 | 45,77 | 45,85 | -1,13% | - |
| 14.05.2026 | 44,77 | 46,51 | 44,77 | 46,38 | 3,40% | 11,00 |
| 13.05.2026 | 45,17 | 45,54 | 44,13 | 44,85 | -1,24% | - |
| 12.05.2026 | 45,24 | 45,47 | 44,44 | 45,42 | 1,14% | - |
| 11.05.2026 | 47,72 | 47,72 | 44,86 | 44,91 | -4,66% | - |
| 08.05.2026 | 47,50 | 47,91 | 46,95 | 47,10 | -0,07% | 63,00 |
| 07.05.2026 | 47,58 | 48,10 | 47,06 | 47,14 | -1,11% | - |
| 06.05.2026 | 47,34 | 48,35 | 46,79 | 47,67 | 0,85% | 50,00 |
| 05.05.2026 | 47,20 | 47,75 | 46,81 | 47,27 | -0,28% | 63,00 |
| 04.05.2026 | 48,29 | 48,56 | 47,01 | 47,40 | -5,05% | - |
| 30.04.2026 | 49,60 | 50,30 | 49,27 | 49,92 | 1,97% | - |
| 29.04.2026 | 50,06 | 50,39 | 48,93 | 48,96 | -2,27% | - |
| 28.04.2026 | 50,36 | 51,08 | 50,09 | 50,09 | -0,93% | - |
| 27.04.2026 | 50,19 | 51,17 | 50,18 | 50,56 | -1,06% | - |
| 24.04.2026 | 50,50 | 51,10 | 50,09 | 51,10 | 1,59% | - |
| 23.04.2026 | 51,03 | 51,16 | 50,10 | 50,30 | -0,87% | - |
| 22.04.2026 | 50,18 | 51,08 | 50,18 | 50,74 | 1,39% | - |
| 21.04.2026 | 50,88 | 51,40 | 49,98 | 50,05 | -1,10% | - |
| 20.04.2026 | 50,37 | 50,82 | 49,94 | 50,60 | 0,52% | 127,00 |
| 17.04.2026 | 48,93 | 50,90 | 48,93 | 50,34 | 2,79% | - |
| 16.04.2026 | 48,86 | 49,49 | 48,79 | 48,98 | 0,17% | - |
| 15.04.2026 | 48,68 | 49,27 | 48,28 | 48,89 | 0,33% | - |
| 14.04.2026 | 48,36 | 48,96 | 48,14 | 48,73 | 1,55% | - |
| 13.04.2026 | 47,44 | 48,18 | 47,19 | 47,99 | 0,48% | - |
| 10.04.2026 | 48,42 | 48,57 | 47,75 | 47,76 | -0,80% | - |
| 09.04.2026 | 48,03 | 48,16 | 47,26 | 48,14 | 1,13% | - |
| 08.04.2026 | 46,42 | 48,68 | 46,09 | 47,60 | 0,82% | - |
| 07.04.2026 | 46,86 | 48,01 | 46,62 | 47,22 | 2,42% | - |
| 02.04.2026 | 46,60 | 46,83 | 45,53 | 46,10 | -0,99% | - |
| 01.04.2026 | 46,30 | 46,95 | 45,96 | 46,56 | 0,11% | - |
| 31.03.2026 | 45,55 | 46,85 | 45,49 | 46,51 | 2,22% | - |
| 30.03.2026 | 44,79 | 46,01 | 44,72 | 45,50 | 1,39% | - |
| 27.03.2026 | 45,99 | 46,19 | 44,70 | 44,88 | -2,06% | - |
| 26.03.2026 | 45,73 | 46,34 | 45,32 | 45,82 | -0,10% | - |
| 25.03.2026 | 45,88 | 46,68 | 45,15 | 45,87 | -0,71% | 122,00 |
| 24.03.2026 | 45,34 | 46,32 | 45,11 | 46,20 | 1,90% | - |
| 23.03.2026 | 44,49 | 46,04 | 43,99 | 45,34 | 2,19% | - |
| 20.03.2026 | 44,03 | 44,86 | 43,82 | 44,37 | 0,89% | - |
| 19.03.2026 | 43,65 | 44,20 | 43,09 | 43,98 | 0,64% | - |
| 18.03.2026 | 43,70 | 44,63 | 43,33 | 43,70 | -0,13% | 60,00 |
| 17.03.2026 | 42,84 | 44,23 | 42,45 | 43,75 | 1,66% | - |
| 16.03.2026 | 46,40 | 46,43 | 39,90 | 43,04 | -6,38% | 106,00 |
| 13.03.2026 | 45,86 | 46,70 | 45,69 | 45,97 | 0,77% | - |
| 12.03.2026 | 46,49 | 46,49 | 45,31 | 45,62 | -1,57% | - |
| 11.03.2026 | 46,65 | 46,84 | 45,67 | 46,35 | -0,35% | - |
| 10.03.2026 | 46,38 | 46,88 | 45,31 | 46,52 | -0,04% | 50,00 |
| 09.03.2026 | 45,42 | 46,74 | 44,37 | 46,54 | 1,96% | 1,00 |
| 06.03.2026 | 47,39 | 47,71 | 45,12 | 45,64 | -2,98% | - |
| 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% | - |