45,625€
-4,51%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,28 | 47,45 | 45,39 | 45,42 | -4,94% | - |
| 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 |
| 25.07.2025 | 49,53 | 50,74 | 48,65 | 48,65 | -2,41% | 662,00 |
| 24.07.2025 | 49,96 | 50,53 | 49,56 | 49,85 | -0,04% | - |
| 23.07.2025 | 49,74 | 49,87 | 49,65 | 49,87 | 2,32% | 79,00 |
| 22.07.2025 | 49,20 | 49,20 | 48,42 | 48,74 | -1,10% | 38,00 |
| 21.07.2025 | 50,10 | 50,16 | 49,28 | 49,28 | 0,47% | 149,00 |
| 18.07.2025 | 49,05 | 49,05 | 49,05 | 49,05 | -1,03% | 8,00 |
| 17.07.2025 | 48,99 | 49,68 | 48,99 | 49,56 | -0,48% | 88,00 |
| 16.07.2025 | 48,78 | 49,80 | 48,78 | 49,80 | 0,04% | 220,00 |
| 15.07.2025 | 50,76 | 50,76 | 49,78 | 49,78 | -0,80% | 4,00 |
| 14.07.2025 | 50,64 | 50,64 | 50,18 | 50,18 | -0,44% | 55,00 |
| 11.07.2025 | 50,99 | 51,07 | 50,14 | 50,40 | -1,29% | - |
| 10.07.2025 | 50,70 | 51,06 | 50,70 | 51,06 | 1,11% | 167,00 |
| 09.07.2025 | 49,86 | 50,70 | 49,86 | 50,50 | -0,82% | 76,00 |
| 08.07.2025 | 50,14 | 51,22 | 50,14 | 50,92 | 1,07% | 66,00 |
| 07.07.2025 | 50,84 | 51,12 | 50,38 | 50,38 | -0,55% | 204,00 |
| 04.07.2025 | 50,66 | 50,66 | 50,66 | 50,66 | 1,62% | 22,00 |
| 03.07.2025 | 49,85 | 49,85 | 49,85 | 49,85 | -0,14% | 250,00 |
| 02.07.2025 | 49,82 | 49,92 | 49,19 | 49,92 | 0,81% | 73,00 |
| 01.07.2025 | 48,69 | 49,52 | 48,55 | 49,52 | 2,12% | 303,00 |
| 30.06.2025 | 48,96 | 48,96 | 48,49 | 48,49 | -0,08% | 149,00 |
| 27.06.2025 | 48,49 | 48,53 | 48,49 | 48,53 | 1,32% | 135,00 |
| 26.06.2025 | 47,96 | 47,96 | 47,58 | 47,90 | 0,74% | 9,00 |
| 25.06.2025 | 47,95 | 47,95 | 47,25 | 47,55 | 0,11% | 743,00 |
| 24.06.2025 | 46,96 | 47,52 | 46,57 | 47,50 | 0,27% | 15,00 |
| 23.06.2025 | 47,36 | 47,38 | 47,36 | 47,37 | 1,22% | 103,00 |
| 20.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,98% | 50,00 |
| 19.06.2025 | 46,23 | 46,23 | 45,89 | 45,89 | -2,24% | 130,00 |
| 18.06.2025 | 46,05 | 46,94 | 46,05 | 46,94 | 2,67% | 116,00 |
| 17.06.2025 | 45,06 | 46,09 | 45,06 | 45,72 | -0,24% | 673,00 |
| 16.06.2025 | 45,32 | 45,83 | 45,32 | 45,83 | 1,53% | 220,00 |
| 13.06.2025 | 45,13 | 45,51 | 45,13 | 45,14 | -1,29% | 211,00 |
| 12.06.2025 | 45,82 | 45,82 | 45,73 | 45,73 | -3,30% | 27,00 |
| 11.06.2025 | 46,55 | 47,29 | 46,51 | 47,29 | 1,50% | 278,00 |
| 10.06.2025 | 46,35 | 46,71 | 46,30 | 46,59 | -0,60% | 210,00 |
| 09.06.2025 | 46,98 | 47,02 | 46,45 | 46,87 | -0,09% | 357,00 |
| 06.06.2025 | 46,91 | 46,91 | 46,91 | 46,91 | 2,65% | 20,00 |
| 05.06.2025 | 45,63 | 46,18 | 45,00 | 45,70 | 0,66% | 150,00 |
| 04.06.2025 | 46,30 | 46,30 | 45,40 | 45,40 | -1,90% | 193,00 |
| 03.06.2025 | 44,71 | 46,28 | 44,71 | 46,28 | 2,39% | 1.072,00 |
| 02.06.2025 | 45,87 | 46,25 | 44,45 | 45,20 | -1,05% | 1.908,00 |
| 30.05.2025 | 46,35 | 46,46 | 45,32 | 45,68 | -1,76% | - |