55,400€
1,47%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 55,36 | 55,40 | 55,26 | 55,37 | 1,41% | - |
| 30.07.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -3,09% | 140,00 |
| 29.07.2026 | 54,24 | 56,34 | 54,24 | 56,34 | 4,06% | 317,00 |
| 28.07.2026 | 53,54 | 54,34 | 53,54 | 54,14 | 1,23% | 727,00 |
| 27.07.2026 | 53,18 | 53,48 | 53,18 | 53,48 | 2,02% | 46,00 |
| 24.07.2026 | 51,66 | 52,86 | 51,57 | 52,42 | -0,19% | - |
| 23.07.2026 | 52,52 | 52,52 | 52,52 | 52,52 | 0,15% | 3,00 |
| 22.07.2026 | 52,58 | 52,74 | 51,95 | 52,44 | 0,19% | - |
| 21.07.2026 | 52,48 | 52,48 | 52,34 | 52,34 | -0,66% | 43,00 |
| 20.07.2026 | 52,63 | 53,37 | 52,61 | 52,69 | -0,85% | - |
| 17.07.2026 | 52,82 | 53,14 | 52,82 | 53,14 | 1,45% | 8,00 |
| 16.07.2026 | 52,44 | 52,44 | 52,38 | 52,38 | -1,02% | 42,00 |
| 15.07.2026 | 52,82 | 53,02 | 52,14 | 52,92 | 1,07% | 116,00 |
| 14.07.2026 | 52,36 | 52,36 | 52,36 | 52,36 | 0,48% | 1,00 |
| 13.07.2026 | 51,76 | 52,64 | 51,29 | 52,11 | -0,89% | - |
| 10.07.2026 | 51,80 | 52,58 | 51,80 | 52,58 | 2,12% | 67,00 |
| 09.07.2026 | 50,21 | 51,95 | 49,98 | 51,49 | 1,44% | - |
| 08.07.2026 | 52,20 | 52,20 | 50,76 | 50,76 | -2,94% | 224,00 |
| 07.07.2026 | 52,94 | 52,94 | 52,30 | 52,30 | -0,19% | 3,00 |
| 06.07.2026 | 51,78 | 52,54 | 51,78 | 52,40 | -0,11% | 101,00 |
| 03.07.2026 | 51,70 | 52,46 | 51,68 | 52,46 | 0,96% | 28,00 |
| 02.07.2026 | 53,03 | 53,25 | 51,36 | 51,96 | -2,66% | - |
| 01.07.2026 | 53,68 | 53,76 | 53,38 | 53,38 | -0,96% | 51,00 |
| 30.06.2026 | 54,82 | 54,82 | 53,90 | 53,90 | -0,70% | 31,00 |
| 29.06.2026 | 52,92 | 54,28 | 52,76 | 54,28 | 2,65% | 153,00 |
| 26.06.2026 | 52,88 | 53,08 | 52,74 | 52,88 | 1,58% | 66,00 |
| 25.06.2026 | 51,18 | 52,06 | 51,18 | 52,06 | -0,27% | 62,00 |
| 24.06.2026 | 50,68 | 52,20 | 50,68 | 52,20 | 1,91% | 195,00 |
| 23.06.2026 | 50,34 | 51,22 | 50,34 | 51,22 | 0,43% | 13,00 |
| 22.06.2026 | 50,34 | 51,06 | 50,34 | 51,00 | 1,23% | 407,00 |
| 19.06.2026 | 51,12 | 51,12 | 50,38 | 50,38 | -1,02% | 4,00 |
| 18.06.2026 | 50,66 | 51,04 | 50,66 | 50,90 | 1,52% | 103,00 |
| 17.06.2026 | 49,44 | 50,18 | 49,44 | 50,14 | 0,78% | 57,00 |
| 16.06.2026 | 49,47 | 50,16 | 49,47 | 49,75 | -1,09% | 22,00 |
| 15.06.2026 | 49,03 | 50,30 | 49,03 | 50,30 | 2,78% | 308,00 |
| 12.06.2026 | 47,60 | 49,00 | 47,60 | 48,94 | 3,03% | 225,00 |
| 11.06.2026 | 47,87 | 47,87 | 47,46 | 47,50 | 0,66% | 145,00 |
| 10.06.2026 | 47,80 | 48,11 | 47,19 | 47,19 | -0,99% | 54,00 |
| 09.06.2026 | 48,78 | 48,78 | 47,66 | 47,66 | 0,70% | 115,00 |
| 08.06.2026 | 48,13 | 48,41 | 47,33 | 47,33 | -1,40% | 222,00 |
| 05.06.2026 | 47,62 | 48,00 | 47,60 | 48,00 | 1,50% | 320,00 |
| 04.06.2026 | 46,02 | 47,87 | 46,01 | 47,29 | 2,45% | - |
| 03.06.2026 | 46,86 | 46,89 | 46,00 | 46,16 | -1,68% | - |
| 02.06.2026 | 46,56 | 46,95 | 46,56 | 46,95 | -0,53% | 2,00 |
| 01.06.2026 | 47,86 | 47,89 | 46,84 | 47,20 | -0,69% | 180,00 |
| 29.05.2026 | 46,79 | 47,53 | 46,18 | 47,53 | 2,22% | 212,00 |
| 28.05.2026 | 46,44 | 46,50 | 46,30 | 46,50 | -1,90% | 1.179,00 |
| 27.05.2026 | 47,20 | 47,40 | 47,20 | 47,40 | 3,04% | 200,00 |
| 26.05.2026 | 46,26 | 46,87 | 46,00 | 46,00 | -2,02% | 1.689,00 |
| 25.05.2026 | 46,66 | 46,95 | 46,31 | 46,95 | 1,85% | 393,00 |
| 22.05.2026 | 46,38 | 46,69 | 45,96 | 46,10 | -1,86% | - |
| 21.05.2026 | 46,26 | 46,97 | 46,26 | 46,97 | 0,88% | 2,00 |
| 20.05.2026 | 45,92 | 46,56 | 45,89 | 46,56 | 1,77% | 199,00 |
| 19.05.2026 | 46,30 | 46,30 | 45,65 | 45,75 | -0,76% | 104,00 |
| 18.05.2026 | 46,04 | 46,30 | 46,03 | 46,10 | -0,69% | 81,00 |
| 15.05.2026 | 46,42 | 46,42 | 46,42 | 46,42 | 0,22% | 1,00 |
| 14.05.2026 | 44,90 | 46,51 | 44,82 | 46,32 | 3,67% | - |
| 13.05.2026 | 45,01 | 45,70 | 44,68 | 44,68 | 0,20% | 194,00 |
| 12.05.2026 | 45,58 | 45,58 | 44,59 | 44,59 | -0,71% | 96,00 |
| 11.05.2026 | 45,64 | 45,64 | 44,91 | 44,91 | -6,01% | 185,00 |
| 08.05.2026 | 47,12 | 47,78 | 47,12 | 47,78 | -0,19% | 3,00 |
| 07.05.2026 | 47,99 | 47,99 | 47,87 | 47,87 | -0,27% | 44,00 |
| 06.05.2026 | 46,73 | 48,00 | 46,73 | 48,00 | 2,41% | 130,00 |
| 05.05.2026 | 46,98 | 47,69 | 46,87 | 46,87 | -0,99% | 105,00 |
| 04.05.2026 | 48,72 | 48,73 | 47,29 | 47,34 | -5,23% | 264,00 |
| 30.04.2026 | 49,95 | 49,95 | 49,95 | 49,95 | -1,05% | 50,00 |
| 29.04.2026 | 50,48 | 50,48 | 50,48 | 50,48 | 0,16% | 5,00 |
| 28.04.2026 | 50,06 | 50,60 | 50,06 | 50,40 | -1,75% | 3,00 |
| 27.04.2026 | 50,90 | 51,30 | 50,90 | 51,30 | 2,66% | 112,00 |
| 24.04.2026 | 50,70 | 50,70 | 49,97 | 49,97 | -2,17% | 111,00 |
| 23.04.2026 | 51,12 | 51,12 | 51,08 | 51,08 | 0,79% | 45,00 |
| 22.04.2026 | 50,52 | 50,68 | 50,52 | 50,68 | -1,05% | 70,00 |
| 21.04.2026 | 51,32 | 51,32 | 51,22 | 51,22 | 1,19% | 2,00 |
| 20.04.2026 | 50,42 | 50,66 | 50,42 | 50,62 | 0,56% | 199,00 |
| 17.04.2026 | 49,89 | 50,34 | 49,89 | 50,34 | 2,78% | 805,00 |
| 16.04.2026 | 48,98 | 48,98 | 48,98 | 48,98 | -0,20% | 4,00 |
| 15.04.2026 | 49,08 | 49,08 | 49,08 | 49,08 | 1,07% | 1,00 |
| 14.04.2026 | 48,62 | 48,85 | 47,85 | 48,56 | 0,35% | 472,00 |
| 13.04.2026 | 47,26 | 48,39 | 47,26 | 48,39 | 0,60% | 83,00 |
| 10.04.2026 | 48,05 | 48,38 | 48,05 | 48,10 | -0,23% | 43,00 |
| 09.04.2026 | 47,98 | 48,27 | 47,33 | 48,21 | -0,84% | - |
| 08.04.2026 | 48,62 | 48,62 | 48,62 | 48,62 | 4,11% | 100,00 |
| 07.04.2026 | 48,01 | 48,01 | 46,70 | 46,70 | -0,46% | 73,00 |
| 02.04.2026 | 46,29 | 47,04 | 45,53 | 46,92 | 0,55% | - |
| 01.04.2026 | 46,78 | 46,78 | 46,66 | 46,66 | 1,70% | 25,00 |
| 31.03.2026 | 45,59 | 46,27 | 45,59 | 45,88 | -0,35% | 20,00 |
| 30.03.2026 | 44,77 | 46,04 | 44,59 | 46,04 | 2,63% | 287,00 |
| 27.03.2026 | 46,09 | 46,09 | 44,86 | 44,86 | -2,54% | 83,00 |
| 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 |