55,370€
1,21%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 54,82 | 55,69 | 54,50 | 55,33 | 1,13% | 100,00 |
| 29.01.2025 | 55,62 | 56,38 | 54,25 | 54,71 | -0,27% | - |
| 28.01.2025 | 54,86 | 54,86 | 54,86 | 54,86 | -0,25% | 183,00 |
| 27.01.2025 | 54,02 | 55,00 | 54,02 | 55,00 | 0,20% | 498,00 |
| 24.01.2025 | 55,40 | 55,46 | 54,70 | 54,89 | 0,20% | - |
| 23.01.2025 | 55,32 | 55,32 | 54,78 | 54,78 | -0,40% | 111,00 |
| 22.01.2025 | 53,12 | 55,12 | 53,00 | 55,00 | 2,08% | 411,00 |
| 21.01.2025 | 53,40 | 53,88 | 53,40 | 53,88 | 0,86% | 160,00 |
| 20.01.2025 | 53,42 | 53,42 | 53,42 | 53,42 | 0,28% | 188,00 |
| 17.01.2025 | 53,27 | 53,89 | 53,18 | 53,27 | 0,21% | - |
| 16.01.2025 | 52,96 | 53,28 | 52,56 | 53,16 | 0,68% | - |
| 15.01.2025 | 53,00 | 53,00 | 52,80 | 52,80 | 1,93% | 188,00 |
| 14.01.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,21% | 11,00 |
| 13.01.2025 | 51,18 | 51,18 | 51,18 | 51,18 | -0,08% | 10,00 |
| 10.01.2025 | 51,20 | 51,22 | 51,20 | 51,22 | 0,65% | 108,00 |
| 09.01.2025 | 50,86 | 50,95 | 50,75 | 50,89 | -1,03% | - |
| 08.01.2025 | 51,42 | 51,42 | 51,42 | 51,42 | 0,12% | 1,00 |
| 07.01.2025 | 51,44 | 51,50 | 51,00 | 51,36 | -0,27% | 1.086,00 |
| 06.01.2025 | 51,66 | 51,66 | 51,50 | 51,50 | 1,82% | 54,00 |
| 03.01.2025 | 50,08 | 50,58 | 50,08 | 50,58 | 0,16% | 5,00 |
| 02.01.2025 | 50,74 | 50,74 | 50,42 | 50,50 | -0,75% | 46,00 |
| 30.12.2024 | 50,08 | 50,88 | 50,08 | 50,88 | 1,11% | 177,00 |
| 27.12.2024 | 50,32 | 50,32 | 50,32 | 50,32 | 0,04% | 50,00 |
| 23.12.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 1,03% | 75,00 |
| 20.12.2024 | 49,32 | 50,44 | 48,73 | 49,79 | 0,56% | - |
| 19.12.2024 | 49,51 | 49,51 | 49,51 | 49,51 | -0,21% | 17,00 |
| 18.12.2024 | 51,26 | 51,93 | 49,55 | 49,62 | -3,62% | - |
| 17.12.2024 | 51,48 | 51,48 | 51,48 | 51,48 | -2,79% | 153,00 |
| 16.12.2024 | 53,00 | 53,26 | 52,41 | 52,96 | -0,71% | - |
| 13.12.2024 | 53,34 | 53,34 | 53,34 | 53,34 | 0,00% | 10,00 |
| 12.12.2024 | 53,22 | 53,34 | 53,22 | 53,34 | 0,74% | 349,00 |
| 11.12.2024 | 52,08 | 53,09 | 51,71 | 52,95 | 1,40% | - |
| 10.12.2024 | 53,04 | 53,04 | 52,22 | 52,22 | -0,72% | 103,00 |
| 09.12.2024 | 54,74 | 54,74 | 52,60 | 52,60 | -3,17% | 201,00 |
| 06.12.2024 | 54,23 | 54,67 | 54,04 | 54,32 | 0,33% | - |
| 05.12.2024 | 54,45 | 54,57 | 54,10 | 54,14 | -0,40% | - |
| 04.12.2024 | 54,96 | 54,96 | 54,36 | 54,36 | -0,44% | 100,00 |
| 03.12.2024 | 54,50 | 54,60 | 54,50 | 54,60 | 0,35% | 58,00 |
| 02.12.2024 | 54,42 | 54,72 | 54,18 | 54,41 | 1,06% | - |
| 29.11.2024 | 53,74 | 53,84 | 53,74 | 53,84 | 0,26% | 30,00 |
| 28.11.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,56% | 60,00 |
| 27.11.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -1,80% | 55,00 |
| 26.11.2024 | 54,34 | 54,38 | 54,34 | 54,38 | 0,70% | 71,00 |
| 25.11.2024 | 54,88 | 54,88 | 54,00 | 54,00 | 0,04% | 22,00 |
| 22.11.2024 | 52,82 | 53,98 | 52,82 | 53,98 | 1,47% | 344,00 |
| 21.11.2024 | 51,72 | 53,20 | 51,72 | 53,20 | 1,84% | 74,00 |
| 20.11.2024 | 52,24 | 52,24 | 52,24 | 52,24 | 0,97% | 50,00 |
| 19.11.2024 | 51,68 | 51,74 | 51,30 | 51,74 | -0,73% | 327,00 |
| 18.11.2024 | 52,10 | 52,12 | 52,10 | 52,12 | 0,31% | 23,00 |
| 15.11.2024 | 51,96 | 51,96 | 51,96 | 51,96 | -0,73% | 2,00 |
| 14.11.2024 | 52,34 | 52,34 | 52,34 | 52,34 | 1,63% | 75,00 |
| 13.11.2024 | 51,20 | 51,50 | 51,20 | 51,50 | 0,82% | 1.912,00 |
| 12.11.2024 | 51,12 | 51,12 | 50,90 | 51,08 | -2,44% | 2.421,00 |
| 11.11.2024 | 51,76 | 53,08 | 51,76 | 52,36 | 3,19% | 570,00 |
| 08.11.2024 | 50,74 | 50,74 | 50,74 | 50,74 | 0,75% | 20,00 |
| 07.11.2024 | 50,40 | 51,06 | 49,64 | 50,36 | 0,16% | 576,00 |
| 06.11.2024 | 48,59 | 51,16 | 48,59 | 50,28 | 7,34% | 351,00 |
| 05.11.2024 | 46,16 | 46,93 | 45,99 | 46,84 | 1,12% | - |
| 04.11.2024 | 45,32 | 46,32 | 45,32 | 46,32 | -0,43% | 858,00 |
| 01.11.2024 | 46,52 | 46,52 | 46,52 | 46,52 | -0,79% | 6,00 |
| 31.10.2024 | 46,94 | 46,94 | 46,89 | 46,89 | -3,32% | 52,00 |
| 30.10.2024 | 47,04 | 48,50 | 47,04 | 48,50 | 9,68% | 522,00 |
| 29.10.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 3,13% | 23,00 |
| 28.10.2024 | 43,53 | 43,53 | 42,88 | 42,88 | -0,44% | 7,00 |
| 25.10.2024 | 42,95 | 43,07 | 42,95 | 43,07 | 1,32% | 1.938,00 |
| 24.10.2024 | 42,51 | 42,51 | 42,51 | 42,51 | -0,70% | 1,00 |
| 23.10.2024 | 43,81 | 43,81 | 42,81 | 42,81 | 0,40% | 411,00 |
| 22.10.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -2,25% | 6,00 |
| 21.10.2024 | 43,62 | 43,62 | 43,62 | 43,62 | 0,53% | 45,00 |
| 18.10.2024 | 43,39 | 43,39 | 43,39 | 43,39 | -1,52% | 50,00 |
| 17.10.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 0,00% | 2,00 |
| 16.10.2024 | 42,53 | 44,06 | 42,53 | 44,06 | 2,63% | 11,00 |
| 15.10.2024 | 42,93 | 42,93 | 42,93 | 42,93 | 0,98% | 14,00 |
| 14.10.2024 | 42,25 | 42,71 | 41,96 | 42,52 | 1,32% | - |
| 11.10.2024 | 42,00 | 42,00 | 41,96 | 41,96 | 0,61% | 60,00 |
| 10.10.2024 | 41,97 | 42,31 | 41,50 | 41,71 | -0,68% | - |
| 09.10.2024 | 41,99 | 41,99 | 41,99 | 41,99 | -1,29% | 25,00 |
| 08.10.2024 | 42,43 | 42,84 | 42,43 | 42,54 | -1,05% | 269,00 |
| 07.10.2024 | 43,05 | 43,05 | 42,38 | 42,99 | 1,11% | 115,00 |
| 04.10.2024 | 42,52 | 42,52 | 42,52 | 42,52 | 3,30% | 60,00 |
| 03.10.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 0,44% | 80,00 |
| 02.10.2024 | 41,49 | 42,17 | 40,86 | 40,98 | -4,03% | 197,00 |
| 01.10.2024 | 42,56 | 42,70 | 42,56 | 42,70 | 2,32% | 17,00 |
| 30.09.2024 | 41,73 | 41,73 | 41,73 | 41,73 | 0,70% | 40,00 |
| 27.09.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -0,34% | 25,00 |
| 26.09.2024 | 40,86 | 41,58 | 40,86 | 41,58 | 3,10% | 53,00 |
| 25.09.2024 | 40,89 | 41,33 | 40,24 | 40,33 | -3,91% | - |
| 24.09.2024 | 43,14 | 43,50 | 41,97 | 41,97 | -5,54% | 684,00 |
| 23.09.2024 | 44,39 | 44,43 | 44,39 | 44,43 | 0,99% | 15,00 |
| 20.09.2024 | 44,90 | 45,05 | 43,60 | 44,00 | 0,06% | - |
| 19.09.2024 | 43,97 | 43,97 | 43,97 | 43,97 | 1,21% | 20,00 |
| 18.09.2024 | 43,70 | 43,91 | 42,96 | 43,45 | -0,45% | - |
| 17.09.2024 | 42,20 | 43,64 | 42,20 | 43,64 | 2,88% | 21,00 |
| 16.09.2024 | 41,48 | 42,42 | 41,48 | 42,42 | 5,18% | 22,00 |
| 13.09.2024 | 40,33 | 40,33 | 40,33 | 40,33 | -0,54% | 12,00 |
| 12.09.2024 | 40,55 | 40,55 | 40,55 | 40,55 | 4,89% | 100,00 |
| 11.09.2024 | 38,06 | 38,66 | 38,06 | 38,66 | -1,50% | 75,00 |
| 10.09.2024 | 40,00 | 40,00 | 38,40 | 39,25 | -3,01% | 387,00 |
| 09.09.2024 | 40,66 | 40,66 | 40,47 | 40,47 | 1,05% | 25,00 |
| 06.09.2024 | 42,79 | 43,40 | 39,97 | 40,05 | -6,67% | - |