58,830€
0,32%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 59,02 | 59,02 | 58,28 | 58,28 | -1,79% | 52,00 |
| 11.12.2025 | 56,92 | 59,40 | 56,92 | 59,34 | 3,13% | 541,00 |
| 10.12.2025 | 56,46 | 57,54 | 56,46 | 57,54 | 4,85% | 119,00 |
| 09.12.2025 | 54,88 | 54,88 | 54,88 | 54,88 | -0,36% | 1,00 |
| 08.12.2025 | 55,92 | 55,92 | 55,08 | 55,08 | -1,18% | 44,00 |
| 05.12.2025 | 55,60 | 55,88 | 55,60 | 55,74 | 0,22% | 1.201,00 |
| 04.12.2025 | 55,69 | 56,21 | 55,35 | 55,62 | 0,72% | - |
| 03.12.2025 | 54,50 | 55,22 | 54,50 | 55,22 | 2,03% | 677,00 |
| 02.12.2025 | 53,24 | 54,12 | 53,24 | 54,12 | 0,67% | 75,00 |
| 01.12.2025 | 53,58 | 53,78 | 53,50 | 53,76 | 0,15% | 417,00 |
| 28.11.2025 | 53,47 | 53,95 | 53,47 | 53,68 | -0,37% | - |
| 27.11.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,07% | 13,00 |
| 26.11.2025 | 53,52 | 53,92 | 52,62 | 53,92 | 1,54% | 102,00 |
| 25.11.2025 | 51,50 | 53,10 | 51,44 | 53,10 | 2,27% | 589,00 |
| 24.11.2025 | 52,34 | 52,70 | 51,24 | 51,92 | 0,41% | 327,00 |
| 21.11.2025 | 50,25 | 52,41 | 50,09 | 51,71 | 0,14% | - |
| 20.11.2025 | 51,64 | 51,64 | 51,64 | 51,64 | 3,42% | 30,00 |
| 19.11.2025 | 49,51 | 49,93 | 49,14 | 49,93 | 0,10% | 98,00 |
| 18.11.2025 | 49,55 | 49,88 | 49,55 | 49,88 | 1,34% | 80,00 |
| 17.11.2025 | 51,44 | 51,44 | 49,22 | 49,22 | -2,92% | 94,00 |
| 14.11.2025 | 51,28 | 51,28 | 50,70 | 50,70 | -0,78% | 44,00 |
| 13.11.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -2,29% | 35,00 |
| 12.11.2025 | 52,14 | 52,30 | 52,14 | 52,30 | 1,02% | 19,00 |
| 11.11.2025 | 51,88 | 52,21 | 51,51 | 51,77 | -0,14% | - |
| 10.11.2025 | 51,94 | 51,94 | 51,04 | 51,84 | 2,09% | 503,00 |
| 07.11.2025 | 51,86 | 51,86 | 50,78 | 50,78 | -3,02% | 2.342,00 |
| 06.11.2025 | 52,36 | 52,36 | 52,36 | 52,36 | -1,62% | 17,00 |
| 05.11.2025 | 53,04 | 53,62 | 53,04 | 53,22 | -0,15% | 400,00 |
| 04.11.2025 | 53,34 | 53,34 | 53,30 | 53,30 | -0,52% | 12,00 |
| 03.11.2025 | 51,70 | 54,20 | 51,70 | 53,58 | 5,02% | 1.025,00 |
| 31.10.2025 | 51,78 | 51,78 | 50,02 | 51,02 | 5,35% | 1.636,00 |
| 30.10.2025 | 48,55 | 49,37 | 48,43 | 48,43 | -1,76% | 93,00 |
| 29.10.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -1,44% | 50,00 |
| 28.10.2025 | 49,78 | 50,02 | 49,67 | 50,02 | -0,28% | 72,00 |
| 27.10.2025 | 50,16 | 50,16 | 50,16 | 50,16 | 1,39% | 22,00 |
| 24.10.2025 | 48,24 | 49,47 | 48,24 | 49,47 | 2,23% | 3,00 |
| 23.10.2025 | 48,45 | 48,60 | 48,39 | 48,39 | 0,55% | 16,00 |
| 22.10.2025 | 48,73 | 49,33 | 47,94 | 48,13 | -1,44% | - |
| 21.10.2025 | 47,33 | 48,94 | 47,33 | 48,83 | 1,31% | 163,00 |
| 20.10.2025 | 47,72 | 48,20 | 47,72 | 48,20 | 3,77% | 16,00 |
| 17.10.2025 | 45,49 | 46,45 | 44,91 | 46,45 | -0,02% | 565,00 |
| 16.10.2025 | 46,62 | 46,62 | 46,46 | 46,46 | -2,76% | 77,00 |
| 15.10.2025 | 47,80 | 48,28 | 47,78 | 47,78 | -1,14% | 126,00 |
| 14.10.2025 | 46,19 | 48,33 | 46,19 | 48,33 | 5,59% | 161,00 |
| 13.10.2025 | 46,05 | 46,05 | 45,53 | 45,77 | 1,71% | 109,00 |
| 10.10.2025 | 47,16 | 47,86 | 45,00 | 45,00 | -5,00% | 705,00 |
| 09.10.2025 | 47,06 | 47,63 | 47,05 | 47,37 | -0,27% | 237,00 |
| 08.10.2025 | 46,94 | 47,50 | 46,94 | 47,50 | 0,93% | 178,00 |
| 07.10.2025 | 47,77 | 47,77 | 46,58 | 47,06 | -1,59% | 211,00 |
| 06.10.2025 | 48,33 | 48,33 | 47,40 | 47,82 | -0,50% | 114,00 |
| 03.10.2025 | 47,85 | 48,06 | 47,85 | 48,06 | 0,67% | 41,00 |
| 02.10.2025 | 48,12 | 48,12 | 47,74 | 47,74 | 0,29% | 4,00 |
| 01.10.2025 | 47,98 | 48,56 | 47,27 | 47,60 | 1,06% | 308,00 |
| 30.09.2025 | 49,34 | 49,34 | 47,10 | 47,10 | -6,58% | 331,00 |
| 29.09.2025 | 49,82 | 50,50 | 49,82 | 50,42 | -0,16% | 203,00 |
| 26.09.2025 | 50,70 | 50,70 | 49,72 | 50,50 | 0,16% | 211,00 |
| 25.09.2025 | 50,40 | 50,90 | 50,40 | 50,42 | -1,64% | 222,00 |
| 24.09.2025 | 50,86 | 51,26 | 50,86 | 51,26 | -0,74% | 169,00 |
| 23.09.2025 | 51,64 | 51,64 | 51,64 | 51,64 | 0,39% | 2,00 |
| 22.09.2025 | 51,42 | 51,88 | 51,24 | 51,44 | -0,69% | 170,00 |
| 19.09.2025 | 51,64 | 51,80 | 51,64 | 51,80 | -0,88% | 5,00 |
| 18.09.2025 | 51,41 | 52,58 | 51,26 | 52,26 | 2,96% | - |
| 17.09.2025 | 51,50 | 52,00 | 50,74 | 50,76 | -0,16% | 124,00 |
| 16.09.2025 | 52,44 | 52,44 | 50,84 | 50,84 | -2,46% | 242,00 |
| 15.09.2025 | 52,08 | 52,12 | 52,08 | 52,12 | 0,73% | 40,00 |
| 12.09.2025 | 53,06 | 53,06 | 51,74 | 51,74 | -1,47% | 113,00 |
| 11.09.2025 | 51,96 | 52,59 | 51,84 | 52,51 | 0,94% | - |
| 10.09.2025 | 51,92 | 52,38 | 51,47 | 52,02 | 0,06% | 14,00 |
| 09.09.2025 | 51,96 | 52,34 | 51,68 | 51,99 | 0,66% | 3,00 |
| 08.09.2025 | 52,88 | 52,88 | 51,46 | 51,65 | -4,17% | 301,00 |
| 05.09.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,94% | 115,00 |
| 04.09.2025 | 52,82 | 53,40 | 52,82 | 53,40 | 0,68% | 23,00 |
| 03.09.2025 | 52,48 | 53,04 | 52,48 | 53,04 | 2,20% | 337,00 |
| 02.09.2025 | 52,68 | 53,28 | 51,90 | 51,90 | -2,63% | 757,00 |
| 01.09.2025 | 53,18 | 53,30 | 53,16 | 53,30 | 0,19% | 255,00 |
| 29.08.2025 | 52,92 | 53,20 | 52,78 | 53,20 | 0,38% | 24,00 |
| 28.08.2025 | 52,98 | 53,00 | 52,98 | 53,00 | 0,04% | 80,00 |
| 27.08.2025 | 52,28 | 53,00 | 52,28 | 52,98 | 1,85% | 809,00 |
| 26.08.2025 | 51,28 | 52,24 | 51,28 | 52,02 | 0,08% | 191,00 |
| 25.08.2025 | 51,64 | 51,98 | 51,64 | 51,98 | 1,44% | 497,00 |
| 22.08.2025 | 50,96 | 51,24 | 50,94 | 51,24 | 2,79% | 81,00 |
| 21.08.2025 | 49,85 | 49,85 | 49,85 | 49,85 | 0,75% | 14,00 |
| 20.08.2025 | 49,87 | 49,87 | 49,48 | 49,48 | -1,16% | 66,00 |
| 19.08.2025 | 49,40 | 50,06 | 49,40 | 50,06 | 0,95% | 165,00 |
| 18.08.2025 | 48,44 | 49,59 | 48,44 | 49,59 | 1,29% | 61,00 |
| 15.08.2025 | 50,82 | 50,84 | 48,96 | 48,96 | -2,12% | 8,00 |
| 14.08.2025 | 49,55 | 50,02 | 49,55 | 50,02 | 1,46% | 183,00 |
| 13.08.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 1,38% | 30,00 |
| 12.08.2025 | 48,63 | 48,63 | 48,63 | 48,63 | 0,83% | 50,00 |
| 11.08.2025 | 48,23 | 48,23 | 48,23 | 48,23 | 0,29% | 1,00 |
| 08.08.2025 | 48,16 | 48,49 | 47,84 | 48,09 | 0,88% | 128,00 |
| 07.08.2025 | 48,70 | 48,70 | 47,67 | 47,67 | -1,53% | 145,00 |
| 06.08.2025 | 48,76 | 48,81 | 48,11 | 48,41 | -0,70% | - |
| 05.08.2025 | 48,78 | 48,78 | 48,75 | 48,75 | 1,25% | 51,00 |
| 04.08.2025 | 48,50 | 48,50 | 47,79 | 48,15 | -1,17% | 33,00 |
| 01.08.2025 | 50,52 | 50,62 | 48,12 | 48,72 | -4,06% | 591,00 |
| 31.07.2025 | 50,22 | 50,94 | 50,22 | 50,78 | 0,67% | 454,00 |
| 30.07.2025 | 50,58 | 50,58 | 50,44 | 50,44 | -2,59% | 280,00 |
| 29.07.2025 | 51,44 | 51,78 | 51,44 | 51,78 | 2,62% | 4,00 |
| 28.07.2025 | 51,18 | 51,18 | 50,46 | 50,46 | 3,72% | 405,00 |