47,430€
0,15%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 47,47 | 47,49 | 47,38 | 47,48 | 0,16% | - |
| 05.03.2026 | 46,88 | 47,66 | 46,62 | 47,41 | 1,17% | - |
| 04.03.2026 | 47,09 | 47,73 | 46,81 | 46,86 | -0,75% | - |
| 03.03.2026 | 47,26 | 48,05 | 46,22 | 47,21 | -0,77% | - |
| 02.03.2026 | 46,33 | 47,81 | 45,70 | 47,58 | 2,16% | 31.192,00 |
| 27.02.2026 | 48,73 | 48,83 | 46,44 | 46,57 | -5,17% | - |
| 26.02.2026 | 47,58 | 49,18 | 47,15 | 49,11 | 2,86% | 220,00 |
| 25.02.2026 | 46,77 | 47,85 | 46,75 | 47,75 | 1,82% | - |
| 24.02.2026 | 46,13 | 47,14 | 45,76 | 46,89 | 2,07% | - |
| 23.02.2026 | 48,07 | 48,38 | 45,42 | 45,94 | -5,32% | - |
| 20.02.2026 | 49,01 | 49,07 | 47,84 | 48,52 | -0,71% | - |
| 19.02.2026 | 48,21 | 48,89 | 47,76 | 48,87 | 1,32% | - |
| 18.02.2026 | 47,68 | 48,39 | 47,49 | 48,23 | 1,29% | - |
| 17.02.2026 | 47,05 | 48,12 | 47,00 | 47,62 | -0,94% | - |
| 16.02.2026 | 48,04 | 48,24 | 48,01 | 48,07 | 0,27% | - |
| 13.02.2026 | 48,07 | 48,54 | 47,46 | 47,94 | -0,14% | - |
| 12.02.2026 | 50,77 | 51,16 | 47,63 | 48,00 | -5,10% | - |
| 11.02.2026 | 51,95 | 52,51 | 50,52 | 50,58 | -2,47% | - |
| 10.02.2026 | 52,14 | 52,90 | 51,77 | 51,86 | -0,52% | - |
| 09.02.2026 | 52,08 | 53,24 | 51,38 | 52,13 | 0,17% | - |
| 06.02.2026 | 52,75 | 53,36 | 51,54 | 52,04 | -1,33% | - |
| 05.02.2026 | 53,57 | 54,52 | 51,51 | 52,74 | -1,46% | 3.000,00 |
| 04.02.2026 | 54,30 | 54,78 | 53,37 | 53,52 | -1,36% | - |
| 03.02.2026 | 55,38 | 56,07 | 53,63 | 54,26 | -2,09% | - |
| 02.02.2026 | 54,80 | 55,96 | 54,64 | 55,42 | 0,22% | - |
| 30.01.2026 | 55,05 | 55,53 | 54,65 | 55,30 | 0,55% | - |
| 29.01.2026 | 54,25 | 55,46 | 54,22 | 55,00 | 0,94% | - |
| 28.01.2026 | 54,36 | 55,60 | 54,20 | 54,49 | 0,89% | - |
| 27.01.2026 | 55,14 | 55,40 | 53,79 | 54,01 | -1,76% | - |
| 26.01.2026 | 54,30 | 55,17 | 53,92 | 54,98 | 0,73% | 2.870,00 |
| 23.01.2026 | 55,69 | 55,83 | 53,81 | 54,58 | -1,75% | - |
| 22.01.2026 | 54,84 | 55,78 | 54,80 | 55,55 | 1,39% | - |
| 21.01.2026 | 54,22 | 55,26 | 53,86 | 54,79 | 1,29% | - |
| 20.01.2026 | 55,71 | 55,87 | 53,95 | 54,09 | -2,93% | - |
| 19.01.2026 | 55,80 | 55,92 | 55,64 | 55,72 | -1,17% | - |
| 16.01.2026 | 56,11 | 57,22 | 55,94 | 56,38 | 0,61% | - |
| 15.01.2026 | 56,76 | 57,60 | 55,99 | 56,04 | -1,29% | - |
| 14.01.2026 | 56,85 | 56,91 | 55,59 | 56,77 | -0,39% | 1.400,00 |
| 13.01.2026 | 57,08 | 57,85 | 56,23 | 56,99 | -0,16% | - |
| 12.01.2026 | 60,49 | 60,49 | 56,99 | 57,08 | -6,38% | 43.000,00 |
| 09.01.2026 | 60,99 | 61,63 | 60,48 | 60,97 | 0,05% | - |
| 08.01.2026 | 60,03 | 61,24 | 59,96 | 60,94 | 1,06% | - |
| 07.01.2026 | 61,05 | 61,27 | 60,05 | 60,30 | -1,05% | - |
| 06.01.2026 | 59,78 | 61,29 | 59,66 | 60,94 | 1,77% | - |
| 05.01.2026 | 59,17 | 60,51 | 58,63 | 59,88 | 1,73% | - |
| 02.01.2026 | 57,51 | 58,97 | 57,37 | 58,86 | 1,00% | - |
| 30.12.2025 | 58,24 | 58,44 | 58,21 | 58,28 | -0,14% | - |
| 29.12.2025 | 58,50 | 59,04 | 57,68 | 58,36 | 0,22% | - |
| 23.12.2025 | 58,69 | 59,22 | 58,22 | 58,23 | -0,90% | - |
| 22.12.2025 | 58,34 | 59,17 | 58,01 | 58,76 | 1,07% | - |
| 19.12.2025 | 58,19 | 58,66 | 57,73 | 58,14 | -0,85% | - |
| 18.12.2025 | 57,86 | 58,94 | 57,76 | 58,64 | 1,44% | - |
| 17.12.2025 | 57,85 | 58,91 | 57,26 | 57,81 | -0,10% | - |
| 16.12.2025 | 57,04 | 58,72 | 56,60 | 57,87 | 0,85% | - |
| 15.12.2025 | 58,81 | 58,85 | 56,61 | 57,38 | -1,44% | - |
| 12.12.2025 | 59,44 | 59,69 | 57,92 | 58,22 | 0,80% | - |
| 11.12.2025 | 57,33 | 59,88 | 57,22 | 57,76 | -0,26% | 93,00 |
| 10.12.2025 | 55,44 | 58,53 | 55,08 | 57,91 | 4,87% | - |
| 09.12.2025 | 55,31 | 55,72 | 54,69 | 55,22 | -0,50% | - |
| 08.12.2025 | 55,48 | 56,16 | 54,82 | 55,50 | -0,18% | - |
| 05.12.2025 | 55,79 | 56,22 | 55,06 | 55,60 | -0,09% | - |
| 04.12.2025 | 55,69 | 56,43 | 54,97 | 55,65 | 1,03% | - |
| 03.12.2025 | 54,25 | 55,69 | 53,96 | 55,08 | 1,21% | 150,00 |
| 02.12.2025 | 53,66 | 54,95 | 53,58 | 54,42 | 1,49% | - |
| 01.12.2025 | 53,18 | 54,30 | 52,51 | 53,62 | 0,37% | - |
| 28.11.2025 | 53,46 | 54,19 | 53,15 | 53,42 | -0,37% | 670,00 |
| 26.11.2025 | 53,08 | 54,14 | 52,99 | 53,62 | 0,83% | - |
| 25.11.2025 | 51,84 | 53,48 | 51,68 | 53,18 | 2,58% | - |
| 24.11.2025 | 51,96 | 52,48 | 50,24 | 51,84 | 0,12% | - |
| 21.11.2025 | 50,25 | 52,69 | 50,09 | 51,78 | 3,37% | - |
| 20.11.2025 | 51,06 | 52,38 | 49,82 | 50,09 | -0,62% | - |
| 19.11.2025 | 49,46 | 50,51 | 49,36 | 50,40 | 1,01% | - |
| 18.11.2025 | 49,07 | 50,43 | 48,80 | 49,90 | 1,67% | - |
| 17.11.2025 | 50,99 | 51,21 | 48,91 | 49,08 | -3,32% | - |
| 14.11.2025 | 51,27 | 51,50 | 50,07 | 50,76 | -1,84% | - |
| 13.11.2025 | 52,26 | 52,40 | 51,32 | 51,71 | -1,01% | - |
| 12.11.2025 | 51,72 | 52,90 | 51,42 | 52,24 | 1,04% | - |
| 11.11.2025 | 51,88 | 52,32 | 51,25 | 51,70 | 0,00% | - |
| 10.11.2025 | 51,78 | 52,35 | 51,06 | 51,70 | -0,73% | - |
| 07.11.2025 | 51,65 | 52,23 | 50,22 | 52,08 | 1,13% | - |
| 06.11.2025 | 52,84 | 53,52 | 51,14 | 51,50 | -2,98% | - |
| 05.11.2025 | 52,72 | 53,81 | 52,26 | 53,08 | 0,80% | - |
| 04.11.2025 | 52,91 | 53,70 | 52,44 | 52,66 | 3,42% | - |
| 03.11.2025 | 51,28 | 53,86 | 50,92 | 50,92 | 1,24% | - |
| 31.10.2025 | 48,60 | 51,51 | 48,50 | 50,30 | 2,42% | - |
| 30.10.2025 | 48,35 | 49,60 | 48,09 | 49,11 | -0,28% | - |
| 29.10.2025 | 49,76 | 49,92 | 47,87 | 49,25 | -0,94% | - |
| 28.10.2025 | 49,92 | 50,36 | 49,25 | 49,71 | -0,42% | - |
| 27.10.2025 | 49,43 | 50,53 | 48,84 | 49,92 | 1,20% | - |
| 24.10.2025 | 48,66 | 50,38 | 48,48 | 49,33 | 1,24% | - |
| 23.10.2025 | 48,13 | 49,07 | 48,00 | 48,73 | 0,80% | - |
| 22.10.2025 | 48,73 | 49,55 | 47,80 | 48,34 | -1,50% | - |
| 21.10.2025 | 47,68 | 49,33 | 47,59 | 49,08 | 2,96% | - |
| 20.10.2025 | 46,53 | 48,35 | 46,46 | 47,67 | 2,83% | - |
| 17.10.2025 | 45,24 | 47,06 | 44,99 | 46,36 | 1,88% | 38,00 |
| 16.10.2025 | 47,28 | 47,54 | 45,12 | 45,50 | -4,25% | - |
| 15.10.2025 | 48,14 | 48,96 | 46,94 | 47,52 | -1,22% | - |
| 14.10.2025 | 46,00 | 48,96 | 45,62 | 48,11 | 4,51% | - |
| 13.10.2025 | 45,22 | 46,38 | 45,13 | 46,03 | 1,30% | - |
| 10.10.2025 | 47,56 | 48,00 | 45,18 | 45,44 | -4,24% | - |