54,060€
1,92%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 43,31 | 43,63 | 42,65 | 42,80 | -1,22% | - |
| 04.09.2024 | 43,71 | 44,17 | 41,00 | 43,33 | -1,30% | - |
| 03.09.2024 | 44,29 | 44,79 | 43,76 | 43,90 | -1,14% | - |
| 02.09.2024 | 44,70 | 44,71 | 44,41 | 44,41 | -0,70% | - |
| 30.08.2024 | 44,12 | 44,82 | 44,06 | 44,72 | 1,84% | - |
| 29.08.2024 | 44,79 | 45,23 | 43,91 | 43,91 | -1,94% | - |
| 28.08.2024 | 43,49 | 44,84 | 43,49 | 44,78 | 2,55% | - |
| 27.08.2024 | 43,43 | 43,87 | 43,43 | 43,67 | -0,32% | - |
| 26.08.2024 | 43,64 | 44,17 | 43,56 | 43,81 | 0,45% | - |
| 23.08.2024 | 42,58 | 43,78 | 42,50 | 43,61 | 2,49% | - |
| 22.08.2024 | 42,07 | 42,72 | 42,07 | 42,55 | 0,48% | - |
| 21.08.2024 | 42,36 | 42,83 | 41,87 | 42,35 | 0,13% | - |
| 20.08.2024 | 42,77 | 42,83 | 41,89 | 42,29 | -1,05% | - |
| 19.08.2024 | 42,16 | 42,85 | 42,12 | 42,74 | 1,17% | 33,00 |
| 16.08.2024 | 42,10 | 42,98 | 41,85 | 42,25 | 0,49% | - |
| 15.08.2024 | 41,39 | 42,55 | 41,32 | 42,04 | 1,88% | - |
| 14.08.2024 | 41,51 | 41,54 | 40,54 | 41,27 | -0,43% | - |
| 13.08.2024 | 40,67 | 41,54 | 40,52 | 41,45 | 2,12% | - |
| 12.08.2024 | 41,55 | 41,73 | 40,54 | 40,59 | -4,31% | - |
| 09.08.2024 | 42,06 | 42,60 | 41,99 | 42,42 | 0,99% | - |
| 08.08.2024 | 41,03 | 42,25 | 40,87 | 42,00 | 2,13% | - |
| 07.08.2024 | 41,94 | 42,73 | 40,96 | 41,13 | -1,02% | 300,00 |
| 06.08.2024 | 40,92 | 41,97 | 40,75 | 41,55 | 2,64% | - |
| 05.08.2024 | 40,66 | 40,96 | 38,46 | 40,48 | -1,59% | - |
| 02.08.2024 | 44,72 | 44,90 | 41,05 | 41,14 | -8,56% | - |
| 01.08.2024 | 48,40 | 48,99 | 44,89 | 44,99 | -6,86% | - |
| 31.07.2024 | 49,11 | 50,65 | 47,62 | 48,30 | -1,74% | - |
| 30.07.2024 | 48,33 | 49,37 | 48,25 | 49,16 | 1,82% | - |
| 29.07.2024 | 49,08 | 49,36 | 48,06 | 48,28 | -1,28% | - |
| 26.07.2024 | 48,47 | 49,25 | 48,45 | 48,90 | 1,11% | - |
| 25.07.2024 | 47,56 | 48,97 | 47,37 | 48,37 | 1,91% | - |
| 24.07.2024 | 47,88 | 48,30 | 47,43 | 47,46 | -1,05% | - |
| 23.07.2024 | 47,18 | 48,08 | 46,96 | 47,97 | 1,52% | - |
| 22.07.2024 | 47,00 | 47,33 | 46,42 | 47,25 | 0,49% | - |
| 19.07.2024 | 47,32 | 47,49 | 46,87 | 47,02 | -0,53% | - |
| 18.07.2024 | 48,13 | 48,86 | 47,14 | 47,27 | -1,22% | - |
| 17.07.2024 | 48,37 | 48,51 | 47,60 | 47,85 | -1,18% | - |
| 16.07.2024 | 47,21 | 48,56 | 47,04 | 48,42 | 2,79% | - |
| 15.07.2024 | 45,53 | 47,45 | 45,53 | 47,11 | 3,77% | - |
| 12.07.2024 | 45,35 | 45,58 | 45,04 | 45,40 | 0,27% | - |
| 11.07.2024 | 43,82 | 45,30 | 43,53 | 45,28 | 3,17% | - |
| 10.07.2024 | 43,42 | 43,89 | 43,17 | 43,89 | 0,97% | - |
| 09.07.2024 | 44,34 | 44,83 | 43,21 | 43,47 | -1,40% | - |
| 08.07.2024 | 43,59 | 44,14 | 43,59 | 44,08 | 0,99% | - |