51,500€
3,08%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 50,23 | 51,93 | 49,63 | 51,42 | 2,59% | - |
| 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% | - |
| 03.06.2026 | 46,87 | 46,89 | 46,00 | 46,28 | -0,93% | - |
| 02.06.2026 | 46,88 | 47,32 | 46,62 | 46,72 | -0,75% | - |
| 01.06.2026 | 47,52 | 47,71 | 46,57 | 47,07 | -0,74% | - |
| 29.05.2026 | 46,48 | 47,63 | 46,13 | 47,42 | 2,28% | - |
| 28.05.2026 | 46,79 | 46,92 | 46,12 | 46,37 | -0,69% | - |
| 27.05.2026 | 46,28 | 47,53 | 46,16 | 46,69 | 0,95% | - |
| 26.05.2026 | 46,62 | 46,70 | 45,93 | 46,25 | -0,95% | 117,00 |
| 25.05.2026 | 46,31 | 46,71 | 46,28 | 46,69 | 1,35% | - |
| 22.05.2026 | 46,38 | 46,69 | 45,96 | 46,07 | -0,37% | - |
| 21.05.2026 | 46,58 | 46,65 | 45,41 | 46,24 | -0,76% | - |
| 20.05.2026 | 45,58 | 46,64 | 45,01 | 46,60 | 2,17% | 152,00 |
| 19.05.2026 | 45,90 | 46,24 | 45,15 | 45,61 | -0,90% | - |
| 18.05.2026 | 45,69 | 46,32 | 45,62 | 46,02 | -0,08% | - |
| 15.05.2026 | 46,22 | 46,43 | 45,77 | 46,06 | -0,42% | - |
| 14.05.2026 | 44,89 | 46,51 | 44,81 | 46,25 | 3,23% | 407,00 |
| 13.05.2026 | 45,19 | 45,54 | 44,10 | 44,81 | -0,94% | - |
| 12.05.2026 | 45,22 | 45,47 | 44,45 | 45,23 | 0,21% | - |
| 11.05.2026 | 46,69 | 46,98 | 44,86 | 45,14 | -5,16% | - |
| 08.05.2026 | 47,49 | 47,84 | 46,95 | 47,59 | 0,31% | - |
| 07.05.2026 | 47,64 | 47,89 | 47,06 | 47,45 | -0,26% | - |
| 06.05.2026 | 47,02 | 48,35 | 46,98 | 47,57 | 1,07% | - |
| 05.05.2026 | 47,33 | 47,64 | 46,81 | 47,07 | -0,24% | 840,00 |
| 04.05.2026 | 48,36 | 48,55 | 47,02 | 47,18 | -5,81% | - |
| 30.04.2026 | 49,35 | 50,30 | 49,27 | 50,09 | 0,99% | - |
| 29.04.2026 | 50,17 | 50,40 | 48,93 | 49,60 | -0,94% | 460,00 |
| 28.04.2026 | 50,39 | 51,06 | 49,95 | 50,07 | -0,77% | - |
| 27.04.2026 | 50,59 | 51,19 | 50,39 | 50,46 | -0,55% | - |
| 24.04.2026 | 50,47 | 51,10 | 50,21 | 50,74 | 0,61% | - |
| 23.04.2026 | 50,71 | 51,16 | 50,02 | 50,43 | -1,21% | - |
| 22.04.2026 | 50,37 | 51,08 | 50,28 | 51,05 | 1,94% | - |
| 21.04.2026 | 50,95 | 51,40 | 49,98 | 50,08 | -1,28% | - |
| 20.04.2026 | 50,07 | 50,87 | 49,97 | 50,73 | 0,75% | - |
| 17.04.2026 | 49,04 | 50,90 | 49,02 | 50,35 | 3,00% | - |
| 16.04.2026 | 48,88 | 49,48 | 48,82 | 48,89 | -0,11% | - |
| 15.04.2026 | 48,66 | 49,27 | 48,28 | 48,94 | 0,66% | - |
| 14.04.2026 | 48,30 | 49,02 | 48,12 | 48,62 | 0,54% | - |
| 13.04.2026 | 47,58 | 48,45 | 47,19 | 48,36 | 1,62% | - |
| 10.04.2026 | 48,41 | 48,52 | 47,59 | 47,59 | -1,67% | - |
| 09.04.2026 | 47,97 | 48,46 | 47,33 | 48,40 | 0,77% | - |
| 08.04.2026 | 48,30 | 48,68 | 47,11 | 48,03 | 3,39% | 20.720,00 |
| 07.04.2026 | 47,66 | 47,77 | 46,31 | 46,46 | -0,90% | - |
| 02.04.2026 | 46,28 | 47,07 | 45,53 | 46,88 | 0,47% | - |
| 01.04.2026 | 46,34 | 46,95 | 45,96 | 46,66 | 0,80% | - |
| 31.03.2026 | 45,94 | 46,83 | 45,49 | 46,29 | 1,58% | - |
| 30.03.2026 | 44,87 | 46,01 | 44,85 | 45,57 | 1,81% | - |
| 27.03.2026 | 46,13 | 46,18 | 44,60 | 44,76 | -2,72% | - |
| 26.03.2026 | 45,75 | 46,34 | 45,57 | 46,01 | 0,21% | - |
| 25.03.2026 | 46,09 | 46,68 | 45,12 | 45,91 | -0,17% | 6.378,00 |
| 24.03.2026 | 45,42 | 46,32 | 45,13 | 45,99 | 1,49% | - |
| 23.03.2026 | 44,19 | 46,04 | 43,98 | 45,32 | 1,75% | - |
| 20.03.2026 | 44,04 | 44,86 | 43,83 | 44,54 | 1,16% | - |
| 19.03.2026 | 43,64 | 44,20 | 43,16 | 44,03 | 1,04% | - |
| 18.03.2026 | 43,94 | 44,62 | 43,28 | 43,57 | -0,31% | - |
| 17.03.2026 | 42,70 | 44,23 | 42,41 | 43,71 | 2,03% | 22.423,00 |
| 16.03.2026 | 45,86 | 45,93 | 39,92 | 42,84 | -6,02% | - |
| 13.03.2026 | 45,78 | 46,48 | 45,35 | 45,58 | -0,36% | 4.560,00 |
| 12.03.2026 | 46,19 | 46,62 | 45,31 | 45,75 | -1,57% | 1.440,00 |
| 11.03.2026 | 46,48 | 46,83 | 45,67 | 46,48 | 0,08% | - |
| 10.03.2026 | 46,39 | 47,04 | 45,33 | 46,44 | 0,52% | - |
| 09.03.2026 | 45,80 | 46,74 | 44,37 | 46,20 | 0,56% | 4.375,00 |
| 06.03.2026 | 47,47 | 47,72 | 45,16 | 45,95 | -3,08% | - |
| 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% | - |