47,425€
1,99%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,48 | 47,15 | 46,18 | 46,94 | 0,94% | 34,00 |
| 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 |
| 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 |