45,875€
-0,34%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 46,12 | 46,15 | 46,08 | 46,10 | 0,14% | - |
| 26.03.2026 | 46,03 | 46,03 | 46,03 | 46,03 | 0,44% | 57,00 |
| 25.03.2026 | 45,97 | 46,34 | 45,80 | 45,83 | -1,04% | 700,00 |
| 24.03.2026 | 45,09 | 46,31 | 45,09 | 46,31 | 2,61% | 195,00 |
| 23.03.2026 | 43,95 | 45,13 | 43,95 | 45,13 | 1,87% | 866,00 |
| 20.03.2026 | 44,04 | 44,86 | 43,82 | 44,30 | 0,82% | - |
| 19.03.2026 | 43,80 | 43,94 | 43,80 | 43,94 | -0,14% | 6,00 |
| 18.03.2026 | 44,15 | 44,33 | 44,00 | 44,00 | 0,05% | 105,00 |
| 17.03.2026 | 43,02 | 44,15 | 42,38 | 43,98 | 3,19% | 253,00 |
| 16.03.2026 | 45,57 | 45,82 | 40,19 | 42,62 | -6,60% | 1.409,00 |
| 13.03.2026 | 45,70 | 45,70 | 45,63 | 45,63 | -0,31% | 55,00 |
| 12.03.2026 | 46,23 | 46,23 | 45,77 | 45,77 | -0,50% | 143,00 |
| 11.03.2026 | 46,19 | 46,65 | 46,00 | 46,00 | -1,18% | 202,00 |
| 10.03.2026 | 46,68 | 46,86 | 45,50 | 46,55 | -0,47% | 1.147,00 |
| 09.03.2026 | 45,14 | 46,77 | 44,73 | 46,77 | 1,45% | 3.290,00 |
| 06.03.2026 | 46,56 | 46,56 | 45,80 | 46,10 | -2,11% | 301,00 |
| 05.03.2026 | 46,89 | 47,66 | 46,62 | 47,10 | 0,20% | - |
| 04.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,14% | 50,00 |
| 03.03.2026 | 46,93 | 47,54 | 46,10 | 47,54 | -0,06% | 468,00 |
| 02.03.2026 | 46,61 | 47,57 | 46,61 | 47,57 | 1,65% | 129,00 |
| 27.02.2026 | 48,43 | 48,43 | 46,80 | 46,80 | -3,98% | 210,00 |
| 26.02.2026 | 47,27 | 48,74 | 47,01 | 48,74 | 2,12% | 752,00 |
| 25.02.2026 | 46,84 | 47,85 | 46,84 | 47,73 | 1,45% | 116,00 |
| 24.02.2026 | 46,30 | 47,05 | 45,97 | 47,05 | 2,62% | 258,00 |
| 23.02.2026 | 48,44 | 48,67 | 45,47 | 45,85 | -5,39% | 170,00 |
| 20.02.2026 | 49,37 | 49,37 | 48,40 | 48,46 | -0,73% | 58,00 |
| 19.02.2026 | 48,22 | 48,89 | 47,77 | 48,82 | 1,23% | - |
| 18.02.2026 | 47,54 | 48,22 | 47,54 | 48,22 | 1,35% | 452,00 |
| 17.02.2026 | 47,39 | 47,58 | 47,39 | 47,58 | -1,73% | 520,00 |
| 16.02.2026 | 47,79 | 48,56 | 47,79 | 48,42 | 1,70% | 129,00 |
| 13.02.2026 | 48,43 | 48,43 | 47,61 | 47,61 | -1,51% | 250,00 |
| 12.02.2026 | 50,96 | 50,96 | 47,76 | 48,34 | -5,77% | 537,00 |
| 11.02.2026 | 51,56 | 52,38 | 51,30 | 51,30 | -1,31% | 214,00 |
| 10.02.2026 | 52,54 | 53,00 | 51,98 | 51,98 | -0,19% | 346,00 |
| 09.02.2026 | 52,46 | 52,64 | 51,70 | 52,08 | -1,81% | 352,00 |
| 06.02.2026 | 52,48 | 53,26 | 52,48 | 53,04 | -0,15% | 195,00 |
| 05.02.2026 | 53,12 | 53,12 | 53,12 | 53,12 | -1,34% | 1,00 |
| 04.02.2026 | 54,66 | 54,66 | 53,84 | 53,84 | -2,11% | 4.683,00 |
| 03.02.2026 | 55,72 | 55,72 | 55,00 | 55,00 | -0,79% | 45,00 |
| 02.02.2026 | 55,34 | 55,44 | 55,34 | 55,44 | 0,51% | 41,00 |
| 30.01.2026 | 54,60 | 55,16 | 54,60 | 55,16 | 0,44% | 110,00 |
| 29.01.2026 | 54,26 | 55,49 | 54,22 | 54,92 | 0,00% | - |
| 28.01.2026 | 54,00 | 54,92 | 54,00 | 54,92 | 1,48% | 200,00 |
| 27.01.2026 | 54,12 | 54,12 | 54,12 | 54,12 | -1,60% | 1,00 |
| 26.01.2026 | 53,92 | 55,00 | 53,92 | 55,00 | 1,89% | 1.037,00 |
| 23.01.2026 | 56,12 | 56,12 | 53,98 | 53,98 | -3,43% | 51,00 |
| 22.01.2026 | 55,36 | 55,90 | 55,08 | 55,90 | 1,99% | 428,00 |
| 21.01.2026 | 54,23 | 55,26 | 53,85 | 54,81 | -0,45% | - |
| 20.01.2026 | 55,20 | 56,00 | 55,06 | 55,06 | -1,17% | 184,00 |
| 19.01.2026 | 55,79 | 55,91 | 55,69 | 55,71 | -1,92% | - |
| 16.01.2026 | 56,48 | 57,00 | 56,48 | 56,80 | 0,46% | 393,00 |
| 15.01.2026 | 57,22 | 57,22 | 56,42 | 56,54 | 1,29% | 203,00 |
| 14.01.2026 | 56,10 | 56,10 | 55,82 | 55,82 | -2,14% | 14,00 |
| 13.01.2026 | 57,04 | 57,04 | 57,04 | 57,04 | -3,81% | 22,00 |
| 12.01.2026 | 59,88 | 59,88 | 58,52 | 59,30 | -2,50% | 396,00 |
| 09.01.2026 | 60,82 | 60,82 | 60,82 | 60,82 | -0,26% | 20,00 |
| 08.01.2026 | 59,68 | 60,98 | 59,68 | 60,98 | 1,40% | 175,00 |
| 07.01.2026 | 61,50 | 61,64 | 60,14 | 60,14 | 0,37% | 271,00 |
| 06.01.2026 | 59,92 | 59,92 | 59,92 | 59,92 | -0,43% | 27,00 |
| 05.01.2026 | 58,70 | 60,18 | 58,70 | 60,18 | 3,79% | 53,00 |
| 02.01.2026 | 57,94 | 57,98 | 57,94 | 57,98 | -1,23% | 9,00 |
| 30.12.2025 | 57,88 | 58,70 | 57,88 | 58,70 | 0,93% | 55,00 |
| 29.12.2025 | 58,28 | 58,90 | 56,00 | 58,16 | -0,21% | 1.414,00 |
| 23.12.2025 | 59,12 | 59,16 | 58,28 | 58,28 | -0,51% | 94,00 |
| 22.12.2025 | 58,54 | 58,72 | 58,54 | 58,58 | 1,07% | 32,00 |
| 19.12.2025 | 58,62 | 58,62 | 57,96 | 57,96 | -0,72% | 12,00 |
| 18.12.2025 | 58,04 | 58,38 | 58,04 | 58,38 | 1,14% | 25,00 |
| 17.12.2025 | 57,72 | 57,72 | 57,72 | 57,72 | -0,09% | 40,00 |
| 16.12.2025 | 57,04 | 58,53 | 56,74 | 57,77 | 1,03% | - |
| 15.12.2025 | 59,28 | 59,28 | 57,18 | 57,18 | -1,89% | 373,00 |
| 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 |