49,930€
0,38%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 49,95 | 49,95 | 49,94 | 49,94 | 0,23% | - |
| 20.10.2026 | 49,77 | 50,69 | 49,64 | 49,82 | 0,04% | - |
| 19.10.2026 | 50,08 | 50,10 | 49,42 | 49,80 | -0,01% | - |
| 16.10.2026 | 49,78 | 50,82 | 49,35 | 49,81 | 0,06% | - |
| 15.10.2026 | 48,73 | 49,94 | 48,57 | 49,78 | 1,71% | - |
| 14.10.2026 | 50,12 | 50,39 | 48,50 | 48,94 | -2,18% | - |
| 13.10.2026 | 50,20 | 50,50 | 49,54 | 50,03 | -0,16% | - |
| 12.10.2026 | 50,20 | 50,35 | 49,51 | 50,11 | 0,10% | - |
| 09.10.2026 | 50,29 | 50,58 | 49,72 | 50,06 | -0,44% | - |
| 08.10.2026 | 49,95 | 50,38 | 49,57 | 50,28 | 0,40% | - |
| 07.10.2026 | 49,95 | 50,21 | 49,53 | 50,08 | 0,35% | - |
| 06.10.2026 | 50,21 | 50,38 | 49,70 | 49,91 | -0,41% | - |
| 05.10.2026 | 50,30 | 50,46 | 49,45 | 50,11 | 0,72% | - |
| 02.10.2026 | 49,80 | 50,59 | 49,63 | 49,75 | 0,09% | - |
| 01.10.2026 | 49,14 | 49,71 | 48,06 | 49,71 | 1,38% | - |
| 30.09.2026 | 49,86 | 50,07 | 48,75 | 49,03 | -1,34% | - |
| 29.09.2026 | 49,42 | 50,04 | 49,30 | 49,70 | 0,46% | - |
| 28.09.2026 | 50,21 | 50,45 | 49,25 | 49,47 | -1,76% | - |
| 25.09.2026 | 50,01 | 50,51 | 49,18 | 50,35 | 1,08% | 2.880,00 |
| 24.09.2026 | 50,28 | 50,84 | 49,55 | 49,81 | -0,74% | - |
| 23.09.2026 | 51,74 | 51,86 | 50,12 | 50,18 | -3,02% | - |
| 22.09.2026 | 52,71 | 53,69 | 51,52 | 51,74 | -1,86% | - |
| 21.09.2026 | 53,20 | 53,48 | 52,61 | 52,72 | -0,42% | 1.950,00 |
| 18.09.2026 | 53,19 | 53,25 | 52,44 | 52,94 | -0,30% | - |
| 17.09.2026 | 53,14 | 53,47 | 52,91 | 53,10 | 0,55% | - |
| 16.09.2026 | 53,39 | 53,69 | 52,33 | 52,81 | -0,84% | - |
| 15.09.2026 | 54,62 | 54,78 | 52,76 | 53,26 | -2,70% | - |
| 14.09.2026 | 54,22 | 54,74 | 53,95 | 54,74 | 1,31% | - |
| 11.09.2026 | 53,67 | 54,55 | 53,47 | 54,03 | 1,09% | - |
| 10.09.2026 | 53,99 | 54,25 | 53,07 | 53,45 | -0,69% | - |
| 09.09.2026 | 54,46 | 54,46 | 53,73 | 53,82 | -1,21% | - |
| 08.09.2026 | 55,17 | 55,60 | 54,47 | 54,48 | -1,38% | - |
| 07.09.2026 | 55,43 | 55,47 | 55,17 | 55,24 | -0,67% | - |
| 04.09.2026 | 55,53 | 56,24 | 55,24 | 55,61 | 0,31% | - |
| 03.09.2026 | 54,54 | 55,62 | 54,19 | 55,44 | 1,74% | - |
| 02.09.2026 | 52,75 | 54,84 | 52,66 | 54,49 | 3,22% | - |
| 01.09.2026 | 53,89 | 54,36 | 52,68 | 52,79 | -1,93% | - |
| 31.08.2026 | 54,08 | 54,38 | 53,59 | 53,83 | -0,77% | - |
| 28.08.2026 | 54,88 | 55,59 | 54,23 | 54,25 | -0,99% | - |
| 27.08.2026 | 54,25 | 55,15 | 53,90 | 54,79 | 0,85% | - |
| 26.08.2026 | 54,22 | 54,73 | 53,88 | 54,33 | 0,28% | - |
| 25.08.2026 | 53,98 | 54,68 | 53,50 | 54,18 | 0,50% | - |
| 24.08.2026 | 54,06 | 55,00 | 53,86 | 53,91 | -0,37% | - |
| 21.08.2026 | 52,79 | 54,29 | 52,79 | 54,11 | 2,17% | - |
| 20.08.2026 | 54,98 | 55,04 | 52,94 | 52,96 | -3,76% | - |
| 19.08.2026 | 55,81 | 56,42 | 54,97 | 55,03 | -1,61% | - |
| 18.08.2026 | 56,21 | 57,25 | 55,93 | 55,93 | -0,62% | - |
| 17.08.2026 | 56,67 | 56,80 | 55,81 | 56,28 | -0,83% | - |
| 14.08.2026 | 56,61 | 56,93 | 56,10 | 56,75 | 0,16% | - |
| 13.08.2026 | 56,13 | 56,80 | 55,50 | 56,66 | 1,05% | - |
| 12.08.2026 | 55,18 | 56,16 | 54,80 | 56,07 | 1,36% | - |
| 11.08.2026 | 54,70 | 55,77 | 54,53 | 55,32 | 1,10% | - |
| 10.08.2026 | 55,31 | 55,32 | 54,35 | 54,72 | -2,75% | - |
| 07.08.2026 | 56,33 | 56,79 | 55,63 | 56,27 | -0,41% | - |
| 06.08.2026 | 56,91 | 56,93 | 56,17 | 56,50 | -0,35% | - |
| 05.08.2026 | 56,93 | 57,25 | 56,14 | 56,70 | -0,02% | - |
| 04.08.2026 | 56,32 | 57,05 | 55,91 | 56,71 | 1,02% | - |
| 03.08.2026 | 54,55 | 56,26 | 54,50 | 56,14 | 3,45% | - |
| 31.07.2026 | 55,35 | 55,62 | 54,10 | 54,27 | -1,49% | - |
| 30.07.2026 | 54,98 | 55,37 | 53,52 | 55,09 | -0,63% | 273,00 |
| 29.07.2026 | 54,54 | 56,46 | 53,94 | 55,44 | 1,58% | 56,00 |
| 28.07.2026 | 53,89 | 54,72 | 53,22 | 54,58 | 1,36% | - |
| 27.07.2026 | 52,78 | 54,00 | 52,69 | 53,85 | 2,45% | - |
| 24.07.2026 | 51,67 | 52,87 | 51,48 | 52,56 | 1,74% | - |
| 23.07.2026 | 51,86 | 52,59 | 51,18 | 51,66 | -1,49% | - |
| 22.07.2026 | 52,57 | 52,84 | 51,96 | 52,44 | -0,61% | - |
| 21.07.2026 | 52,92 | 53,18 | 52,02 | 52,76 | 0,17% | - |
| 20.07.2026 | 52,62 | 53,37 | 52,61 | 52,67 | -0,09% | - |
| 17.07.2026 | 53,15 | 53,71 | 52,22 | 52,72 | -1,62% | - |
| 16.07.2026 | 52,84 | 53,72 | 52,65 | 53,59 | 1,65% | - |
| 15.07.2026 | 52,48 | 53,19 | 52,29 | 52,72 | 0,40% | - |
| 14.07.2026 | 51,96 | 52,66 | 51,30 | 52,51 | 0,88% | - |
| 13.07.2026 | 51,76 | 52,64 | 51,29 | 52,05 | 0,19% | - |
| 10.07.2026 | 51,42 | 53,08 | 51,41 | 51,95 | 0,87% | - |
| 09.07.2026 | 50,23 | 51,93 | 49,63 | 51,50 | 2,75% | - |
| 08.07.2026 | 52,14 | 52,48 | 49,27 | 50,12 | -4,28% | - |
| 07.07.2026 | 52,56 | 53,03 | 52,18 | 52,36 | -0,29% | - |
| 06.07.2026 | 52,07 | 52,87 | 52,05 | 52,51 | 0,98% | - |
| 03.07.2026 | 52,06 | 52,10 | 51,84 | 52,00 | 0,06% | - |
| 02.07.2026 | 53,03 | 53,38 | 51,35 | 51,97 | -2,00% | - |
| 01.07.2026 | 53,27 | 53,75 | 52,88 | 53,03 | -0,54% | - |
| 30.06.2026 | 54,69 | 54,85 | 53,27 | 53,32 | -2,25% | - |
| 29.06.2026 | 53,31 | 54,65 | 52,72 | 54,55 | 2,77% | - |
| 26.06.2026 | 52,49 | 53,25 | 51,86 | 53,08 | 0,84% | - |
| 25.06.2026 | 51,51 | 53,80 | 51,51 | 52,64 | 2,02% | - |
| 24.06.2026 | 51,07 | 52,41 | 51,02 | 51,60 | 0,94% | - |
| 23.06.2026 | 50,81 | 51,71 | 50,53 | 51,12 | 0,25% | - |
| 22.06.2026 | 50,70 | 51,35 | 50,69 | 50,99 | 0,79% | - |
| 19.06.2026 | 50,75 | 50,81 | 50,59 | 50,59 | -0,53% | - |
| 18.06.2026 | 50,27 | 51,20 | 50,16 | 50,86 | 1,48% | - |
| 17.06.2026 | 49,76 | 51,39 | 49,70 | 50,12 | 0,69% | - |
| 16.06.2026 | 49,80 | 50,44 | 49,68 | 49,78 | -0,09% | - |
| 15.06.2026 | 49,40 | 50,48 | 49,20 | 49,82 | 1,66% | - |
| 12.06.2026 | 49,09 | 49,57 | 48,13 | 49,01 | 0,11% | - |
| 11.06.2026 | 47,39 | 48,98 | 47,10 | 48,95 | 3,69% | - |
| 10.06.2026 | 48,26 | 48,28 | 47,11 | 47,21 | -2,05% | - |
| 09.06.2026 | 46,89 | 48,75 | 46,80 | 48,20 | 2,95% | - |
| 08.06.2026 | 47,95 | 48,20 | 46,67 | 46,82 | -2,44% | - |
| 05.06.2026 | 47,57 | 48,11 | 47,34 | 47,99 | 1,18% | - |
| 04.06.2026 | 46,01 | 47,88 | 46,01 | 47,43 | 2,48% | - |