51,270€
-0,06%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 51,40 | 51,40 | 51,27 | 51,28 | -0,10% | - |
| 22.08.2025 | 49,50 | 51,77 | 49,36 | 51,33 | 3,91% | - |
| 21.08.2025 | 49,85 | 50,31 | 49,25 | 49,40 | -0,89% | - |
| 20.08.2025 | 49,91 | 50,30 | 49,22 | 49,85 | -0,31% | - |
| 19.08.2025 | 49,84 | 50,37 | 49,45 | 50,00 | 0,24% | - |
| 18.08.2025 | 48,97 | 49,93 | 48,72 | 49,88 | 1,87% | - |
| 15.08.2025 | 50,55 | 50,55 | 48,64 | 48,97 | -2,48% | - |
| 14.08.2025 | 49,47 | 50,41 | 48,83 | 50,21 | 1,38% | - |
| 13.08.2025 | 48,95 | 49,58 | 48,70 | 49,53 | 1,12% | - |
| 12.08.2025 | 47,93 | 49,27 | 47,91 | 48,98 | 2,19% | - |
| 11.08.2025 | 47,92 | 48,52 | 47,72 | 47,93 | -0,06% | - |
| 08.08.2025 | 47,78 | 48,58 | 47,52 | 47,96 | 0,48% | - |
| 07.08.2025 | 48,34 | 49,16 | 47,43 | 47,73 | -1,40% | - |
| 06.08.2025 | 48,76 | 48,82 | 47,96 | 48,41 | -0,34% | - |
| 05.08.2025 | 48,42 | 48,93 | 47,60 | 48,57 | 0,66% | - |
| 04.08.2025 | 48,15 | 48,51 | 47,65 | 48,25 | -1,17% | - |
| 01.08.2025 | 50,46 | 50,47 | 47,60 | 48,82 | -3,48% | - |
| 31.07.2025 | 50,56 | 51,43 | 50,14 | 50,58 | 0,14% | - |
| 30.07.2025 | 50,55 | 51,19 | 49,75 | 50,51 | 0,08% | - |
| 29.07.2025 | 51,23 | 51,98 | 50,31 | 50,47 | -1,19% | - |
| 28.07.2025 | 50,81 | 51,42 | 50,21 | 51,08 | 1,03% | - |
| 25.07.2025 | 50,01 | 51,63 | 48,47 | 50,56 | 1,43% | - |
| 24.07.2025 | 49,96 | 50,67 | 49,56 | 49,85 | -0,51% | - |
| 23.07.2025 | 49,41 | 50,85 | 49,32 | 50,10 | 1,92% | - |
| 22.07.2025 | 48,89 | 49,60 | 48,40 | 49,16 | 0,48% | - |
| 21.07.2025 | 49,74 | 49,96 | 48,81 | 48,92 | -1,64% | - |
| 18.07.2025 | 49,63 | 50,17 | 48,59 | 49,74 | 0,18% | - |
| 17.07.2025 | 49,23 | 49,97 | 49,07 | 49,65 | 0,99% | - |
| 16.07.2025 | 49,17 | 49,95 | 47,94 | 49,16 | -0,41% | - |
| 15.07.2025 | 50,41 | 50,63 | 49,26 | 49,36 | -2,06% | - |
| 14.07.2025 | 50,19 | 50,71 | 49,83 | 50,40 | 0,02% | - |
| 11.07.2025 | 50,99 | 51,07 | 49,97 | 50,39 | -1,45% | 20,00 |
| 10.07.2025 | 50,19 | 51,39 | 50,02 | 51,13 | 1,51% | - |
| 09.07.2025 | 50,24 | 51,26 | 50,16 | 50,37 | 0,20% | - |
| 08.07.2025 | 50,57 | 51,58 | 50,22 | 50,27 | -0,75% | - |
| 07.07.2025 | 50,54 | 51,43 | 49,98 | 50,65 | 0,52% | - |
| 04.07.2025 | 50,51 | 50,53 | 50,31 | 50,39 | -0,92% | - |
| 03.07.2025 | 50,27 | 51,28 | 50,19 | 50,86 | 1,33% | - |
| 02.07.2025 | 49,47 | 50,54 | 49,21 | 50,19 | 1,65% | - |
| 01.07.2025 | 48,32 | 49,83 | 47,84 | 49,38 | 2,06% | - |
| 30.06.2025 | 48,62 | 49,13 | 48,24 | 48,38 | -0,03% | - |
| 27.06.2025 | 48,16 | 48,97 | 47,77 | 48,40 | 0,84% | - |
| 26.06.2025 | 47,61 | 48,32 | 47,23 | 47,99 | 0,71% | - |
| 25.06.2025 | 47,56 | 47,92 | 47,06 | 47,65 | 0,27% | - |
| 24.06.2025 | 46,87 | 47,91 | 46,71 | 47,52 | 1,85% | - |
| 23.06.2025 | 46,87 | 47,33 | 45,70 | 46,66 | -0,72% | - |
| 20.06.2025 | 46,27 | 47,45 | 46,21 | 47,00 | 2,04% | 40,00 |
| 19.06.2025 | 46,74 | 46,75 | 46,06 | 46,06 | -1,54% | - |
| 18.06.2025 | 45,69 | 47,23 | 45,57 | 46,78 | 2,23% | - |
| 17.06.2025 | 45,57 | 46,20 | 45,27 | 45,76 | -0,02% | - |
| 16.06.2025 | 44,96 | 46,19 | 44,92 | 45,77 | 1,86% | - |
| 13.06.2025 | 45,49 | 45,90 | 44,58 | 44,93 | -2,15% | - |
| 12.06.2025 | 46,28 | 46,41 | 44,95 | 45,92 | -1,51% | - |
| 11.06.2025 | 46,17 | 47,43 | 46,05 | 46,62 | 0,75% | - |
| 10.06.2025 | 46,48 | 46,83 | 45,79 | 46,28 | -0,14% | - |
| 09.06.2025 | 46,63 | 47,12 | 46,26 | 46,34 | -0,99% | - |
| 06.06.2025 | 45,51 | 47,02 | 45,51 | 46,81 | 3,12% | - |
| 05.06.2025 | 44,97 | 45,96 | 44,53 | 45,39 | 0,21% | - |
| 04.06.2025 | 46,26 | 46,33 | 45,12 | 45,30 | -1,81% | - |
| 03.06.2025 | 44,99 | 46,42 | 44,72 | 46,13 | 2,40% | - |
| 02.06.2025 | 45,95 | 45,95 | 44,04 | 45,05 | -1,30% | - |
| 30.05.2025 | 46,35 | 46,46 | 45,16 | 45,65 | -1,08% | - |
| 29.05.2025 | 46,91 | 47,11 | 45,51 | 46,15 | 0,09% | - |
| 28.05.2025 | 46,43 | 46,61 | 45,77 | 46,11 | -0,66% | - |
| 27.05.2025 | 44,53 | 46,52 | 44,36 | 46,41 | 4,08% | - |
| 26.05.2025 | 44,39 | 44,77 | 44,37 | 44,59 | 0,93% | - |
| 23.05.2025 | 44,43 | 44,55 | 43,40 | 44,18 | -1,02% | - |
| 22.05.2025 | 43,47 | 45,02 | 43,47 | 44,64 | 1,91% | - |
| 21.05.2025 | 45,02 | 45,05 | 43,57 | 43,80 | -3,52% | - |
| 20.05.2025 | 45,89 | 46,16 | 45,11 | 45,40 | -1,40% | - |
| 19.05.2025 | 46,00 | 46,44 | 44,83 | 46,05 | -0,89% | - |
| 16.05.2025 | 45,88 | 46,81 | 45,68 | 46,46 | 1,00% | - |
| 15.05.2025 | 46,43 | 46,97 | 45,50 | 46,00 | -1,12% | - |
| 14.05.2025 | 46,85 | 46,96 | 45,95 | 46,52 | -0,59% | - |
| 13.05.2025 | 46,52 | 47,42 | 46,26 | 46,80 | 0,22% | - |
| 12.05.2025 | 44,12 | 47,49 | 44,06 | 46,69 | 7,36% | - |
| 09.05.2025 | 43,62 | 44,16 | 43,07 | 43,49 | -2,37% | 600,00 |
| 08.05.2025 | 43,33 | 45,31 | 43,30 | 44,55 | 3,41% | - |
| 07.05.2025 | 42,79 | 43,67 | 42,36 | 43,08 | 1,23% | - |
| 06.05.2025 | 43,13 | 43,16 | 41,93 | 42,55 | -1,55% | - |
| 05.05.2025 | 43,29 | 44,01 | 42,86 | 43,22 | -0,96% | - |
| 02.05.2025 | 42,01 | 43,99 | 41,72 | 43,64 | 5,03% | - |
| 30.04.2025 | 42,82 | 42,90 | 39,63 | 41,55 | -2,76% | - |
| 29.04.2025 | 43,20 | 44,24 | 41,78 | 42,73 | -0,81% | - |
| 28.04.2025 | 42,70 | 43,96 | 42,18 | 43,08 | 0,26% | - |
| 25.04.2025 | 42,90 | 43,42 | 42,46 | 42,97 | 0,46% | - |
| 24.04.2025 | 40,90 | 43,13 | 40,61 | 42,78 | 4,04% | - |
| 23.04.2025 | 40,79 | 43,24 | 40,66 | 41,12 | 2,45% | - |
| 22.04.2025 | 37,77 | 40,39 | 37,76 | 40,13 | 2,71% | - |
| 17.04.2025 | 39,13 | 39,95 | 38,30 | 39,07 | 0,86% | - |
| 16.04.2025 | 38,99 | 39,97 | 37,86 | 38,74 | -2,23% | - |
| 15.04.2025 | 38,82 | 40,19 | 38,70 | 39,62 | 1,90% | - |
| 14.04.2025 | 38,29 | 39,50 | 37,40 | 38,88 | 2,26% | - |
| 11.04.2025 | 38,47 | 38,62 | 36,34 | 38,02 | -0,98% | - |
| 10.04.2025 | 41,59 | 41,73 | 37,06 | 38,40 | -8,02% | - |
| 09.04.2025 | 35,76 | 42,38 | 35,16 | 41,75 | 13,16% | - |
| 08.04.2025 | 38,50 | 40,49 | 36,07 | 36,89 | -3,05% | - |
| 07.04.2025 | 36,19 | 39,17 | 34,64 | 38,05 | 1,45% | - |
| 04.04.2025 | 40,25 | 40,49 | 35,98 | 37,51 | -7,54% | 175,00 |
| 03.04.2025 | 45,01 | 45,13 | 40,03 | 40,57 | -12,99% | - |