47,400€
-0,98%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 47,37 | 47,44 | 47,04 | 47,39 | -1,00% | 2,00 |
| 08.05.2024 | 47,92 | 47,92 | 47,80 | 47,87 | -0,46% | 152,00 |
| 07.05.2024 | 48,66 | 48,66 | 48,09 | 48,09 | 0,19% | 76,00 |
| 06.05.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,38% | 500,00 |
| 03.05.2024 | 47,97 | 48,11 | 47,74 | 47,82 | -0,27% | 1.228,00 |
| 02.05.2024 | 47,65 | 47,95 | 47,65 | 47,95 | -3,03% | 526,00 |
| 30.04.2024 | 47,95 | 49,45 | 47,95 | 49,45 | 4,47% | 160,00 |
| 29.04.2024 | 47,59 | 47,97 | 47,06 | 47,34 | -0,35% | - |
| 26.04.2024 | 47,19 | 47,97 | 47,06 | 47,50 | 0,51% | - |
| 25.04.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -0,98% | 50,00 |
| 24.04.2024 | 47,65 | 47,73 | 47,03 | 47,73 | 3,09% | 826,00 |
| 23.04.2024 | 46,29 | 46,30 | 46,29 | 46,30 | 0,26% | 103,00 |
| 22.04.2024 | 46,18 | 46,18 | 46,18 | 46,18 | 0,30% | 9,00 |
| 19.04.2024 | 45,26 | 46,04 | 45,26 | 46,04 | 2,77% | 212,00 |
| 18.04.2024 | 43,93 | 44,80 | 43,93 | 44,80 | -0,58% | 31,00 |
| 17.04.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 2,20% | 10,00 |
| 16.04.2024 | 44,09 | 44,09 | 44,09 | 44,09 | -1,54% | 200,00 |
| 15.04.2024 | 44,42 | 44,78 | 43,48 | 44,78 | -0,07% | 394,00 |
| 12.04.2024 | 44,81 | 44,81 | 44,81 | 44,81 | -1,02% | 5,00 |
| 11.04.2024 | 45,27 | 45,27 | 45,27 | 45,27 | 0,60% | 23,00 |
| 10.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,38% | 150,00 |
| 09.04.2024 | 45,79 | 46,05 | 45,59 | 45,63 | -0,37% | - |
| 08.04.2024 | 45,75 | 45,80 | 45,75 | 45,80 | 0,99% | 16,00 |
| 05.04.2024 | 45,35 | 45,35 | 45,35 | 45,35 | -1,86% | 30,00 |
| 04.04.2024 | 45,20 | 46,21 | 45,20 | 46,21 | 0,63% | 203,00 |
| 03.04.2024 | 45,78 | 45,92 | 45,78 | 45,92 | -2,77% | 21,00 |
| 02.04.2024 | 47,23 | 47,23 | 47,23 | 47,23 | -0,25% | 1,00 |
| 28.03.2024 | 46,68 | 47,43 | 46,63 | 47,35 | 1,83% | - |
| 27.03.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 1,92% | 370,00 |
| 26.03.2024 | 45,68 | 46,05 | 45,63 | 45,63 | -0,38% | - |
| 25.03.2024 | 46,40 | 46,40 | 45,55 | 45,80 | -2,24% | 127,00 |
| 22.03.2024 | 46,90 | 46,90 | 46,85 | 46,85 | -0,32% | 110,00 |
| 21.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 3,07% | 11,00 |
| 20.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,77% | 982,00 |
| 19.03.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 2,84% | 60,00 |
| 18.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,68% | 40,00 |
| 15.03.2024 | 44,70 | 44,70 | 44,30 | 44,30 | 0,00% | 1.369,00 |
| 14.03.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -0,51% | 1,00 |
| 13.03.2024 | 44,53 | 45,05 | 44,43 | 44,53 | 0,00% | - |
| 12.03.2024 | 44,13 | 44,90 | 44,08 | 44,53 | 0,85% | - |
| 11.03.2024 | 44,23 | 44,45 | 44,00 | 44,15 | -0,23% | - |
| 08.03.2024 | 44,25 | 44,25 | 44,25 | 44,25 | -0,23% | 120,00 |
| 07.03.2024 | 44,35 | 44,35 | 44,35 | 44,35 | 0,68% | 5,00 |
| 06.03.2024 | 43,90 | 44,35 | 43,48 | 44,05 | 0,46% | - |
| 05.03.2024 | 42,95 | 43,85 | 42,95 | 43,85 | -2,01% | 149,00 |
| 04.03.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 0,90% | 125,00 |
| 01.03.2024 | 44,05 | 44,70 | 44,05 | 44,35 | 2,19% | 125,00 |
| 29.02.2024 | 43,25 | 43,40 | 43,25 | 43,40 | 0,40% | 467,00 |
| 28.02.2024 | 43,03 | 43,35 | 42,63 | 43,23 | 2,55% | - |
| 27.02.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -1,98% | 2,00 |
| 26.02.2024 | 43,10 | 43,10 | 43,00 | 43,00 | -0,58% | 456,00 |
| 23.02.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 0,93% | 2,00 |
| 22.02.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -0,06% | 150,00 |
| 21.02.2024 | 43,68 | 43,88 | 42,75 | 42,88 | 0,18% | - |
| 20.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,87% | 90,00 |
| 19.02.2024 | 43,20 | 43,25 | 43,15 | 43,18 | -0,40% | - |
| 16.02.2024 | 42,95 | 43,35 | 42,95 | 43,35 | -1,59% | 200,00 |
| 15.02.2024 | 43,75 | 44,20 | 43,70 | 44,05 | 2,32% | 593,00 |
| 14.02.2024 | 43,00 | 43,05 | 43,00 | 43,05 | 0,94% | 73,00 |
| 13.02.2024 | 42,65 | 42,65 | 42,65 | 42,65 | 0,12% | 85,00 |
| 12.02.2024 | 41,80 | 42,60 | 41,80 | 42,60 | 2,04% | 172,00 |
| 09.02.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 4,38% | 18,00 |
| 08.02.2024 | 41,50 | 41,50 | 40,00 | 40,00 | -4,08% | 110,00 |
| 07.02.2024 | 44,40 | 44,60 | 41,70 | 41,70 | -5,55% | 405,00 |
| 06.02.2024 | 43,55 | 44,45 | 43,55 | 44,15 | 0,40% | 310,00 |
| 05.02.2024 | 43,98 | 44,53 | 43,53 | 43,98 | -0,06% | - |
| 02.02.2024 | 44,35 | 44,40 | 44,00 | 44,00 | -0,23% | 367,00 |
| 01.02.2024 | 44,55 | 44,55 | 44,10 | 44,10 | -2,00% | 29,00 |
| 31.01.2024 | 45,55 | 45,55 | 45,00 | 45,00 | -0,33% | 472,00 |
| 30.01.2024 | 45,40 | 45,40 | 45,15 | 45,15 | 0,89% | 76,00 |
| 29.01.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 0,67% | 30,00 |
| 26.01.2024 | 44,10 | 44,45 | 44,10 | 44,45 | 1,95% | 108,00 |
| 25.01.2024 | 42,60 | 43,60 | 42,60 | 43,60 | 1,40% | 21,00 |
| 24.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,58% | 15,00 |
| 23.01.2024 | 42,05 | 42,75 | 42,05 | 42,75 | 3,89% | 10,00 |
| 22.01.2024 | 41,15 | 41,15 | 41,15 | 41,15 | 0,49% | 73,00 |
| 19.01.2024 | 40,45 | 40,95 | 40,45 | 40,95 | -0,36% | 43,00 |
| 18.01.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -1,56% | 50,00 |
| 17.01.2024 | 43,00 | 43,00 | 41,75 | 41,75 | -4,02% | 677,00 |
| 16.01.2024 | 44,25 | 44,35 | 43,50 | 43,50 | -1,92% | 113,00 |
| 15.01.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -1,88% | 2,00 |
| 12.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,33% | 11,00 |
| 11.01.2024 | 45,20 | 45,20 | 45,05 | 45,05 | -0,33% | 126,00 |
| 10.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,12% | 80,00 |
| 09.01.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -1,11% | 22,00 |
| 08.01.2024 | 45,00 | 45,20 | 44,30 | 45,20 | 1,23% | 219,00 |
| 05.01.2024 | 43,55 | 44,65 | 43,50 | 44,65 | 1,02% | 114,00 |
| 04.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | 399,00 |
| 03.01.2024 | 45,40 | 45,50 | 44,30 | 44,30 | -0,78% | 290,00 |
| 02.01.2024 | 45,00 | 45,00 | 44,50 | 44,65 | -0,33% | 150,00 |
| 29.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 0,11% | 5,00 |
| 28.12.2023 | 45,10 | 45,10 | 44,35 | 44,75 | -0,11% | 169,00 |
| 27.12.2023 | 45,10 | 45,55 | 44,45 | 44,80 | -0,55% | 416,00 |
| 22.12.2023 | 45,05 | 45,05 | 45,05 | 45,05 | 0,56% | 22,00 |
| 21.12.2023 | 44,20 | 44,80 | 44,20 | 44,80 | 0,56% | 249,00 |
| 20.12.2023 | 45,15 | 45,15 | 44,55 | 44,55 | -1,00% | 341,00 |
| 19.12.2023 | 44,20 | 45,00 | 43,80 | 45,00 | 0,90% | 900,00 |
| 18.12.2023 | 44,15 | 44,65 | 44,15 | 44,60 | 0,34% | 730,00 |
| 15.12.2023 | 44,40 | 44,45 | 44,00 | 44,45 | 0,79% | 2.372,00 |
| 14.12.2023 | 42,95 | 44,10 | 42,95 | 44,10 | 3,16% | 1.034,00 |