47,645€
-0,96%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,14 | 48,17 | 48,08 | 48,12 | 0,02% | - |
| 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% | - |
| 09.10.2025 | 47,05 | 47,69 | 46,71 | 47,45 | 0,65% | - |
| 08.10.2025 | 47,26 | 48,15 | 46,72 | 47,15 | -0,01% | - |
| 07.10.2025 | 47,35 | 47,43 | 46,32 | 47,15 | -0,74% | - |
| 06.10.2025 | 47,99 | 48,72 | 46,80 | 47,50 | -0,94% | - |
| 03.10.2025 | 48,21 | 48,45 | 47,63 | 47,95 | -0,32% | - |
| 02.10.2025 | 47,56 | 48,47 | 47,38 | 48,11 | 1,09% | - |
| 01.10.2025 | 47,85 | 48,88 | 47,39 | 47,59 | -0,99% | - |
| 30.09.2025 | 49,08 | 49,47 | 46,70 | 48,06 | -2,05% | - |
| 29.09.2025 | 50,02 | 50,29 | 48,36 | 49,07 | -1,97% | - |
| 26.09.2025 | 50,34 | 51,06 | 49,58 | 50,05 | -2,25% | - |
| 25.09.2025 | 51,28 | 51,29 | 51,12 | 51,20 | -0,14% | - |
| 24.09.2025 | 51,27 | 52,15 | 50,93 | 51,27 | -0,18% | - |
| 23.09.2025 | 51,24 | 52,69 | 50,90 | 51,36 | 0,18% | - |
| 22.09.2025 | 51,74 | 51,95 | 50,94 | 51,27 | -1,00% | - |
| 19.09.2025 | 52,34 | 52,62 | 51,41 | 51,79 | -1,31% | - |
| 18.09.2025 | 51,41 | 52,77 | 51,26 | 52,48 | 3,23% | - |
| 17.09.2025 | 51,06 | 52,53 | 50,38 | 50,84 | -0,26% | - |
| 16.09.2025 | 52,22 | 52,38 | 50,52 | 50,97 | -2,45% | - |
| 15.09.2025 | 51,70 | 52,53 | 51,41 | 52,25 | 0,87% | - |
| 12.09.2025 | 52,67 | 52,79 | 51,52 | 51,80 | -1,63% | - |
| 11.09.2025 | 51,96 | 52,71 | 51,50 | 52,66 | 1,50% | - |
| 10.09.2025 | 51,92 | 51,92 | 51,88 | 51,88 | -0,46% | - |
| 09.09.2025 | 51,96 | 52,42 | 51,48 | 52,12 | 0,81% | - |
| 08.09.2025 | 52,49 | 52,56 | 51,34 | 51,70 | -1,49% | - |
| 05.09.2025 | 53,69 | 53,94 | 51,56 | 52,48 | -2,33% | - |
| 04.09.2025 | 53,20 | 54,20 | 52,90 | 53,73 | 0,98% | - |
| 03.09.2025 | 52,33 | 53,51 | 52,05 | 53,21 | 1,39% | - |
| 02.09.2025 | 53,02 | 53,21 | 51,32 | 52,48 | -1,11% | - |
| 01.09.2025 | 52,80 | 53,11 | 52,70 | 53,07 | 0,34% | - |
| 29.08.2025 | 52,71 | 53,25 | 52,05 | 52,89 | 0,23% | - |
| 28.08.2025 | 52,79 | 53,29 | 52,34 | 52,77 | 0,02% | - |
| 27.08.2025 | 52,64 | 53,40 | 52,57 | 52,76 | 0,42% | - |
| 26.08.2025 | 51,69 | 52,71 | 51,40 | 52,54 | 1,39% | - |
| 25.08.2025 | 51,40 | 52,18 | 51,00 | 51,82 | 0,95% | - |
| 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% | - |