55,480€
1,61%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 54,82 | 55,83 | 54,41 | 55,48 | 1,35% | - |
| 29.01.2025 | 55,61 | 56,56 | 54,01 | 54,74 | -1,62% | - |
| 28.01.2025 | 55,01 | 56,61 | 54,51 | 55,64 | 1,24% | - |
| 27.01.2025 | 54,64 | 55,51 | 54,18 | 54,96 | 0,11% | - |
| 24.01.2025 | 55,41 | 55,46 | 54,51 | 54,90 | -1,33% | - |
| 23.01.2025 | 54,84 | 56,11 | 54,36 | 55,64 | 1,66% | - |
| 22.01.2025 | 53,49 | 54,98 | 53,00 | 54,73 | 2,38% | 3.942,00 |
| 21.01.2025 | 52,91 | 54,16 | 52,66 | 53,46 | 1,33% | - |
| 20.01.2025 | 53,12 | 53,17 | 52,70 | 52,76 | -0,99% | - |
| 17.01.2025 | 53,27 | 54,14 | 52,99 | 53,29 | 0,26% | - |
| 16.01.2025 | 52,96 | 53,50 | 52,32 | 53,15 | 0,57% | - |
| 15.01.2025 | 51,60 | 53,69 | 51,60 | 52,85 | 1,77% | - |
| 14.01.2025 | 51,37 | 52,35 | 50,96 | 51,93 | 0,89% | - |
| 13.01.2025 | 50,03 | 51,86 | 49,61 | 51,47 | 3,05% | - |
| 10.01.2025 | 50,92 | 51,02 | 49,61 | 49,95 | -1,78% | - |
| 09.01.2025 | 50,86 | 50,95 | 50,76 | 50,85 | -0,02% | - |
| 08.01.2025 | 51,68 | 51,96 | 50,54 | 50,86 | -1,55% | - |
| 07.01.2025 | 51,11 | 51,93 | 50,29 | 51,66 | 0,88% | - |
| 06.01.2025 | 51,28 | 52,61 | 50,73 | 51,21 | -0,16% | 40,00 |
| 03.01.2025 | 50,53 | 51,33 | 50,05 | 51,29 | 1,52% | - |
| 02.01.2025 | 50,40 | 51,18 | 50,18 | 50,52 | 0,02% | - |
| 30.12.2024 | 50,45 | 50,74 | 50,23 | 50,51 | -0,26% | - |
| 27.12.2024 | 50,94 | 51,25 | 50,16 | 50,64 | 1,41% | - |
| 23.12.2024 | 49,88 | 50,18 | 49,32 | 49,94 | 0,31% | - |
| 20.12.2024 | 49,33 | 50,43 | 48,73 | 49,78 | 0,84% | 50,00 |
| 19.12.2024 | 49,60 | 50,47 | 49,27 | 49,37 | -0,50% | - |
| 18.12.2024 | 51,27 | 51,93 | 49,57 | 49,62 | -3,27% | - |
| 17.12.2024 | 52,94 | 53,08 | 51,23 | 51,29 | -3,23% | - |
| 16.12.2024 | 52,62 | 53,26 | 52,41 | 53,00 | -0,09% | - |
| 13.12.2024 | 53,15 | 53,43 | 52,64 | 53,05 | -0,17% | - |
| 12.12.2024 | 52,77 | 53,78 | 52,67 | 53,14 | 0,32% | - |
| 11.12.2024 | 51,70 | 53,09 | 51,70 | 52,97 | 1,77% | - |
| 10.12.2024 | 52,58 | 53,20 | 51,96 | 52,05 | -1,14% | - |
| 09.12.2024 | 54,40 | 54,41 | 52,62 | 52,65 | -3,13% | - |
| 06.12.2024 | 53,92 | 54,67 | 53,76 | 54,35 | 0,39% | - |
| 05.12.2024 | 54,45 | 54,57 | 53,99 | 54,14 | -0,64% | - |
| 04.12.2024 | 54,56 | 54,98 | 54,11 | 54,49 | 0,02% | - |
| 03.12.2024 | 54,38 | 54,68 | 53,73 | 54,48 | 0,24% | - |
| 02.12.2024 | 54,41 | 54,71 | 54,18 | 54,35 | 2,24% | - |
| 29.11.2024 | 53,98 | 54,65 | 53,06 | 53,16 | -1,76% | - |
| 28.11.2024 | 53,68 | 54,15 | 53,68 | 54,11 | 0,39% | - |
| 27.11.2024 | 54,52 | 54,63 | 53,50 | 53,90 | -1,14% | - |
| 26.11.2024 | 54,80 | 54,84 | 53,90 | 54,52 | -0,33% | - |
| 25.11.2024 | 54,34 | 55,25 | 54,15 | 54,70 | 0,64% | - |
| 22.11.2024 | 52,72 | 54,64 | 52,72 | 54,35 | 2,43% | - |
| 21.11.2024 | 52,12 | 53,44 | 52,02 | 53,06 | 1,80% | - |
| 20.11.2024 | 51,62 | 52,38 | 51,58 | 52,12 | 1,34% | - |
| 19.11.2024 | 51,98 | 52,12 | 51,04 | 51,43 | -1,08% | - |
| 18.11.2024 | 52,67 | 52,67 | 51,86 | 51,99 | -1,33% | - |
| 15.11.2024 | 51,69 | 52,83 | 51,48 | 52,69 | 1,25% | - |
| 14.11.2024 | 51,74 | 52,38 | 51,47 | 52,04 | 0,58% | - |
| 13.11.2024 | 50,84 | 52,09 | 50,69 | 51,74 | 1,59% | - |
| 12.11.2024 | 51,45 | 51,49 | 50,58 | 50,93 | -2,77% | - |
| 11.11.2024 | 51,39 | 52,91 | 51,38 | 52,38 | 1,99% | - |
| 08.11.2024 | 50,31 | 51,71 | 50,31 | 51,36 | 2,33% | - |
| 07.11.2024 | 50,77 | 51,07 | 49,56 | 50,19 | -1,10% | 40,00 |
| 06.11.2024 | 48,54 | 51,51 | 48,50 | 50,75 | 8,37% | - |
| 05.11.2024 | 46,15 | 46,93 | 45,99 | 46,83 | 1,61% | - |
| 04.11.2024 | 45,69 | 46,78 | 45,53 | 46,09 | 0,27% | - |
| 01.11.2024 | 45,72 | 46,56 | 45,66 | 45,97 | 0,78% | - |
| 31.10.2024 | 47,69 | 48,30 | 45,61 | 45,61 | -4,89% | - |
| 30.10.2024 | 44,39 | 48,89 | 43,90 | 47,96 | 7,89% | - |
| 29.10.2024 | 44,42 | 44,63 | 43,02 | 44,45 | 0,24% | - |
| 28.10.2024 | 43,21 | 44,44 | 42,93 | 44,35 | 3,04% | - |
| 25.10.2024 | 42,95 | 43,74 | 42,72 | 43,04 | 0,21% | - |
| 24.10.2024 | 42,73 | 43,45 | 42,36 | 42,95 | 0,53% | - |
| 23.10.2024 | 43,11 | 43,58 | 42,36 | 42,72 | -2,00% | - |
| 22.10.2024 | 42,99 | 43,61 | 42,82 | 43,59 | 1,09% | - |
| 21.10.2024 | 43,88 | 44,14 | 43,09 | 43,12 | -1,68% | - |
| 18.10.2024 | 44,03 | 44,53 | 43,16 | 43,86 | -0,59% | - |
| 17.10.2024 | 44,20 | 44,66 | 43,90 | 44,12 | -0,31% | - |
| 16.10.2024 | 42,83 | 44,37 | 42,82 | 44,25 | 3,27% | - |
| 15.10.2024 | 42,60 | 43,84 | 42,27 | 42,85 | 0,80% | - |
| 14.10.2024 | 42,26 | 42,71 | 41,96 | 42,51 | 0,67% | - |
| 11.10.2024 | 41,72 | 42,73 | 41,61 | 42,23 | 1,25% | - |
| 10.10.2024 | 41,97 | 42,30 | 41,50 | 41,71 | -0,68% | - |
| 09.10.2024 | 41,70 | 42,30 | 41,64 | 41,99 | 0,73% | - |
| 08.10.2024 | 42,77 | 42,98 | 41,59 | 41,69 | -2,50% | - |
| 07.10.2024 | 42,82 | 42,88 | 42,22 | 42,76 | -0,24% | - |
| 04.10.2024 | 41,13 | 42,90 | 41,09 | 42,86 | 4,23% | - |
| 03.10.2024 | 40,99 | 41,25 | 40,33 | 41,12 | 0,39% | - |
| 02.10.2024 | 41,20 | 42,10 | 40,57 | 40,96 | -0,86% | - |
| 01.10.2024 | 42,21 | 42,41 | 41,17 | 41,32 | -2,22% | - |
| 30.09.2024 | 41,94 | 42,33 | 41,40 | 42,26 | 0,75% | 80,00 |
| 27.09.2024 | 41,69 | 42,25 | 41,50 | 41,94 | 0,83% | - |
| 26.09.2024 | 40,54 | 41,87 | 40,32 | 41,60 | 2,86% | - |
| 25.09.2024 | 40,89 | 41,33 | 40,24 | 40,44 | -1,62% | - |
| 24.09.2024 | 43,48 | 43,69 | 40,96 | 41,11 | -5,51% | - |
| 23.09.2024 | 44,04 | 44,79 | 43,47 | 43,50 | -1,14% | 40,00 |
| 20.09.2024 | 44,90 | 45,05 | 43,60 | 44,00 | -2,08% | - |
| 19.09.2024 | 43,57 | 45,02 | 43,52 | 44,94 | 3,44% | - |
| 18.09.2024 | 43,70 | 43,89 | 42,97 | 43,44 | -0,55% | - |
| 17.09.2024 | 42,38 | 43,68 | 42,38 | 43,68 | 3,40% | - |
| 16.09.2024 | 41,25 | 42,40 | 41,16 | 42,25 | 2,20% | - |
| 13.09.2024 | 40,05 | 41,34 | 40,03 | 41,34 | 3,08% | - |
| 12.09.2024 | 39,95 | 40,80 | 39,80 | 40,10 | 0,60% | - |
| 11.09.2024 | 39,01 | 40,24 | 38,13 | 39,86 | 1,54% | - |
| 10.09.2024 | 39,75 | 40,09 | 37,81 | 39,26 | -1,39% | - |
| 09.09.2024 | 40,24 | 40,57 | 39,35 | 39,81 | -0,59% | - |
| 06.09.2024 | 42,80 | 43,40 | 39,97 | 40,05 | -6,44% | - |