54,320€
2,11%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 42,91 | 42,91 | 42,91 | 42,91 | -2,17% | 49,00 |
| 04.09.2024 | 43,44 | 43,86 | 40,01 | 43,86 | -1,44% | 988,00 |
| 03.09.2024 | 44,11 | 44,50 | 44,11 | 44,50 | -0,87% | 1.001,00 |
| 02.09.2024 | 44,85 | 44,89 | 44,85 | 44,89 | 0,79% | 107,00 |
| 30.08.2024 | 44,43 | 44,54 | 44,43 | 44,54 | -0,34% | 250,00 |
| 29.08.2024 | 44,80 | 44,80 | 44,69 | 44,69 | 0,97% | 138,00 |
| 28.08.2024 | 44,24 | 44,69 | 44,05 | 44,26 | 0,96% | 193,00 |
| 27.08.2024 | 43,45 | 43,84 | 43,45 | 43,84 | 0,87% | 21,00 |
| 26.08.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 0,00% | 75,00 |
| 23.08.2024 | 42,90 | 43,61 | 42,90 | 43,46 | 2,74% | 514,00 |
| 22.08.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 0,71% | 50,00 |
| 21.08.2024 | 42,60 | 42,60 | 42,00 | 42,00 | -0,59% | 1.080,00 |
| 20.08.2024 | 43,03 | 43,04 | 42,25 | 42,25 | -1,12% | 43,00 |
| 19.08.2024 | 42,16 | 42,86 | 42,12 | 42,73 | 1,09% | - |
| 16.08.2024 | 42,27 | 42,27 | 42,27 | 42,27 | 1,32% | 100,00 |
| 15.08.2024 | 41,72 | 41,72 | 41,72 | 41,72 | 1,00% | 2,00 |
| 14.08.2024 | 41,51 | 41,54 | 40,54 | 41,31 | -0,25% | - |
| 13.08.2024 | 41,00 | 41,41 | 41,00 | 41,41 | -0,22% | 88,00 |
| 12.08.2024 | 41,91 | 42,20 | 41,50 | 41,50 | -2,49% | 2.705,00 |
| 09.08.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 1,07% | 10,00 |
| 08.08.2024 | 40,62 | 42,25 | 40,62 | 42,11 | 1,23% | 21,00 |
| 07.08.2024 | 42,14 | 42,15 | 41,60 | 41,60 | 0,58% | 6,00 |
| 06.08.2024 | 41,01 | 41,89 | 40,81 | 41,36 | 1,42% | 243,00 |
| 05.08.2024 | 40,58 | 40,78 | 39,88 | 40,78 | -1,19% | 37,00 |
| 02.08.2024 | 44,39 | 44,98 | 41,27 | 41,27 | -8,15% | 1.044,00 |
| 01.08.2024 | 48,68 | 48,68 | 44,93 | 44,93 | -7,42% | 247,00 |
| 31.07.2024 | 48,82 | 49,46 | 48,53 | 48,53 | -1,64% | 488,00 |
| 30.07.2024 | 48,53 | 49,34 | 48,53 | 49,34 | 0,67% | 150,00 |
| 29.07.2024 | 49,42 | 49,42 | 48,96 | 49,01 | 0,68% | 151,00 |
| 26.07.2024 | 48,68 | 48,68 | 48,68 | 48,68 | 3,07% | 100,00 |
| 25.07.2024 | 47,23 | 47,23 | 47,23 | 47,23 | -0,55% | 12,00 |
| 24.07.2024 | 47,87 | 48,30 | 47,42 | 47,49 | -1,00% | - |
| 23.07.2024 | 47,75 | 47,97 | 47,75 | 47,97 | 2,19% | 53,00 |
| 22.07.2024 | 47,19 | 47,19 | 46,94 | 46,94 | -0,06% | 884,00 |
| 19.07.2024 | 47,31 | 47,49 | 46,87 | 46,97 | -0,75% | - |
| 18.07.2024 | 48,14 | 48,81 | 47,14 | 47,33 | -1,50% | - |
| 17.07.2024 | 48,37 | 48,51 | 47,50 | 48,05 | -0,82% | - |
| 16.07.2024 | 46,82 | 48,45 | 46,82 | 48,44 | 6,84% | 416,00 |
| 15.07.2024 | 45,89 | 45,89 | 45,34 | 45,34 | -0,07% | 44,00 |
| 12.07.2024 | 45,37 | 45,37 | 45,37 | 45,37 | 0,25% | 42,00 |
| 11.07.2024 | 43,82 | 45,30 | 43,53 | 45,26 | 4,13% | - |
| 10.07.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -0,01% | 42,00 |
| 09.07.2024 | 44,34 | 44,83 | 43,21 | 43,47 | -1,22% | - |
| 08.07.2024 | 43,96 | 44,00 | 43,96 | 44,00 | 0,92% | 84,00 |