43,445€
-3,35%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 43,62 | 44,16 | 43,07 | 43,47 | -2,41% | 300,00 |
| 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% | - |
| 02.04.2025 | 45,41 | 47,57 | 44,59 | 46,62 | 2,89% | - |
| 01.04.2025 | 45,05 | 46,08 | 44,52 | 45,31 | 0,28% | - |
| 31.03.2025 | 44,65 | 45,77 | 43,16 | 45,19 | 1,25% | - |
| 28.03.2025 | 46,75 | 47,07 | 44,21 | 44,63 | -5,37% | - |
| 27.03.2025 | 47,58 | 47,66 | 46,25 | 47,16 | -0,49% | - |
| 26.03.2025 | 47,72 | 49,09 | 46,33 | 47,39 | -1,81% | - |
| 25.03.2025 | 48,93 | 49,49 | 46,87 | 48,26 | -1,40% | - |
| 24.03.2025 | 46,83 | 49,21 | 46,68 | 48,95 | 8,25% | - |
| 21.03.2025 | 46,17 | 47,04 | 44,70 | 45,22 | 0,11% | - |
| 20.03.2025 | 45,87 | 46,94 | 45,03 | 45,17 | 0,71% | - |
| 19.03.2025 | 44,27 | 46,41 | 44,05 | 44,85 | 1,54% | - |
| 18.03.2025 | 44,45 | 45,05 | 43,96 | 44,17 | -2,42% | - |
| 17.03.2025 | 44,52 | 45,26 | 43,59 | 45,26 | 2,32% | - |
| 14.03.2025 | 41,99 | 44,97 | 41,75 | 44,24 | 4,02% | - |
| 13.03.2025 | 42,48 | 43,25 | 41,35 | 42,53 | 1,53% | - |
| 12.03.2025 | 42,18 | 43,21 | 41,87 | 41,89 | -1,09% | - |
| 11.03.2025 | 42,99 | 43,70 | 41,53 | 42,35 | -6,75% | 2.365,00 |
| 10.03.2025 | 45,03 | 45,41 | 42,35 | 45,41 | 0,55% | - |
| 07.03.2025 | 45,60 | 46,01 | 43,42 | 45,16 | -1,15% | - |
| 06.03.2025 | 46,51 | 46,81 | 44,89 | 45,69 | -1,82% | - |
| 05.03.2025 | 47,28 | 47,44 | 45,57 | 46,53 | -1,03% | - |
| 04.03.2025 | 49,64 | 49,64 | 45,92 | 47,02 | -5,06% | - |
| 03.03.2025 | 51,94 | 52,21 | 49,01 | 49,52 | -4,31% | - |
| 28.02.2025 | 50,88 | 52,06 | 50,67 | 51,75 | 1,81% | - |
| 27.02.2025 | 50,73 | 51,92 | 50,46 | 50,83 | 0,43% | - |
| 26.02.2025 | 50,21 | 51,10 | 50,07 | 50,61 | 1,23% | - |
| 25.02.2025 | 50,65 | 50,97 | 49,28 | 50,00 | -1,37% | - |
| 24.02.2025 | 51,82 | 52,60 | 50,07 | 50,69 | -2,12% | - |
| 21.02.2025 | 53,37 | 53,73 | 51,47 | 51,79 | -2,91% | - |
| 20.02.2025 | 54,66 | 54,91 | 52,20 | 53,34 | -2,61% | - |
| 19.02.2025 | 55,21 | 55,62 | 54,34 | 54,77 | -0,85% | - |
| 18.02.2025 | 54,66 | 55,56 | 53,88 | 55,24 | 1,19% | - |
| 17.02.2025 | 54,36 | 54,92 | 54,30 | 54,59 | 0,55% | - |
| 14.02.2025 | 52,51 | 54,57 | 52,19 | 54,29 | 2,86% | - |
| 13.02.2025 | 52,64 | 53,39 | 51,97 | 52,78 | 0,09% | - |
| 12.02.2025 | 53,70 | 54,96 | 51,99 | 52,73 | -3,69% | - |
| 11.02.2025 | 53,99 | 55,21 | 53,45 | 54,75 | 1,15% | - |
| 10.02.2025 | 54,86 | 55,19 | 53,58 | 54,13 | -1,13% | - |
| 07.02.2025 | 54,74 | 55,41 | 54,30 | 54,75 | 0,09% | - |
| 06.02.2025 | 54,74 | 55,43 | 54,24 | 54,70 | 0,20% | - |
| 05.02.2025 | 52,68 | 54,83 | 52,29 | 54,59 | 3,23% | - |
| 04.02.2025 | 52,91 | 54,18 | 52,40 | 52,88 | 0,08% | - |
| 03.02.2025 | 53,43 | 53,71 | 51,80 | 52,84 | -1,31% | - |
| 31.01.2025 | 55,34 | 55,56 | 52,50 | 53,54 | -2,87% | - |
| 30.01.2025 | 54,82 | 55,87 | 54,41 | 55,12 | 0,69% | - |
| 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% | - |