49,875€
-1,12%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,78 | 50,58 | 49,67 | 49,96 | -0,96% | - |
| 19.10.2026 | 50,44 | 50,44 | 50,44 | 50,44 | -0,12% | 2,00 |
| 16.10.2026 | 49,31 | 50,56 | 49,31 | 50,50 | 2,64% | 5,00 |
| 15.10.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | 1,00 |
| 14.10.2026 | 49,89 | 49,89 | 49,80 | 49,80 | -0,02% | 151,00 |
| 13.10.2026 | 50,21 | 50,46 | 49,55 | 49,81 | -0,66% | - |
| 12.10.2026 | 49,82 | 50,14 | 49,75 | 50,14 | -1,18% | 161,00 |
| 09.10.2026 | 50,74 | 50,74 | 50,74 | 50,74 | 1,79% | 40,00 |
| 08.10.2026 | 49,40 | 49,85 | 49,40 | 49,85 | 0,04% | 1.116,00 |
| 07.10.2026 | 50,34 | 50,34 | 49,80 | 49,83 | -0,54% | 218,00 |
| 06.10.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 0,95% | 1,00 |
| 05.10.2026 | 50,66 | 50,68 | 49,63 | 49,63 | -0,98% | 89,00 |
| 02.10.2026 | 50,62 | 50,62 | 49,90 | 50,12 | 1,07% | 629,00 |
| 01.10.2026 | 49,10 | 49,66 | 49,10 | 49,59 | 1,27% | 11,00 |
| 30.09.2026 | 50,10 | 50,10 | 48,97 | 48,97 | -1,63% | 31,00 |
| 29.09.2026 | 49,85 | 49,99 | 49,78 | 49,78 | -1,62% | 54,00 |
| 28.09.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 2,43% | 1,00 |
| 25.09.2026 | 50,24 | 50,24 | 49,40 | 49,40 | -0,48% | 112,00 |
| 24.09.2026 | 50,52 | 50,52 | 49,43 | 49,64 | -1,12% | 814,00 |
| 23.09.2026 | 52,12 | 52,12 | 50,20 | 50,20 | -4,16% | 1.164,00 |
| 22.09.2026 | 52,70 | 52,90 | 52,38 | 52,38 | -0,83% | 52,00 |
| 21.09.2026 | 52,82 | 52,82 | 52,82 | 52,82 | 0,17% | 369,00 |
| 18.09.2026 | 53,19 | 53,25 | 52,44 | 52,73 | -1,14% | - |
| 17.09.2026 | 53,14 | 53,47 | 52,91 | 53,34 | -0,41% | - |
| 16.09.2026 | 52,98 | 53,56 | 52,98 | 53,56 | 0,34% | 2,00 |
| 15.09.2026 | 54,90 | 54,90 | 53,38 | 53,38 | -1,66% | 2,00 |
| 14.09.2026 | 54,64 | 54,64 | 53,88 | 54,28 | 0,41% | 489,00 |
| 11.09.2026 | 53,26 | 54,06 | 53,26 | 54,06 | 1,35% | 184,00 |
| 10.09.2026 | 53,99 | 54,24 | 53,07 | 53,34 | -1,04% | - |
| 09.09.2026 | 53,86 | 53,90 | 53,86 | 53,90 | -2,46% | 110,00 |
| 08.09.2026 | 55,54 | 55,60 | 54,82 | 55,26 | -0,97% | 54,00 |
| 07.09.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,05% | 1,00 |
| 04.09.2026 | 55,52 | 56,03 | 55,25 | 55,77 | 0,70% | - |
| 03.09.2026 | 54,52 | 55,38 | 54,52 | 55,38 | 1,88% | 115,00 |
| 02.09.2026 | 54,36 | 54,36 | 54,36 | 54,36 | 3,31% | 1,00 |
| 01.09.2026 | 54,26 | 54,26 | 52,62 | 52,62 | -2,37% | 46,00 |
| 31.08.2026 | 54,52 | 54,52 | 53,72 | 53,90 | -2,53% | 104,00 |
| 28.08.2026 | 55,30 | 55,30 | 55,30 | 55,30 | 1,04% | 46,00 |
| 27.08.2026 | 54,24 | 55,15 | 54,03 | 54,73 | 0,64% | - |
| 26.08.2026 | 54,22 | 54,73 | 53,98 | 54,38 | 1,15% | - |
| 25.08.2026 | 53,58 | 53,76 | 53,58 | 53,76 | -0,78% | 2,00 |
| 24.08.2026 | 54,48 | 54,88 | 54,02 | 54,18 | 2,61% | 126,00 |
| 21.08.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -0,17% | 1,00 |
| 20.08.2026 | 55,00 | 55,04 | 52,89 | 52,89 | -4,01% | - |
| 19.08.2026 | 55,79 | 56,42 | 55,10 | 55,10 | -3,43% | - |
| 18.08.2026 | 56,66 | 57,06 | 55,74 | 57,06 | 1,13% | 183,00 |
| 17.08.2026 | 56,96 | 56,96 | 56,42 | 56,42 | -0,46% | 24,00 |
| 14.08.2026 | 56,68 | 56,68 | 56,68 | 56,68 | 0,75% | 88,00 |
| 13.08.2026 | 56,26 | 56,26 | 56,26 | 56,26 | 1,37% | 80,00 |
| 12.08.2026 | 55,70 | 55,70 | 55,40 | 55,50 | 0,47% | 480,00 |
| 11.08.2026 | 55,18 | 55,68 | 55,18 | 55,24 | 0,95% | 129,00 |
| 10.08.2026 | 55,68 | 55,68 | 54,72 | 54,72 | -2,39% | 110,00 |
| 07.08.2026 | 56,82 | 56,82 | 56,04 | 56,06 | -0,81% | 11,00 |
| 06.08.2026 | 56,48 | 56,66 | 56,40 | 56,52 | 0,04% | 224,00 |
| 05.08.2026 | 57,34 | 57,34 | 56,50 | 56,50 | -0,28% | 4,00 |
| 04.08.2026 | 55,86 | 57,32 | 55,86 | 56,66 | 1,00% | 468,00 |
| 03.08.2026 | 54,98 | 56,14 | 54,98 | 56,10 | 2,60% | 65,00 |
| 31.07.2026 | 54,96 | 54,96 | 54,68 | 54,68 | 0,15% | 250,00 |
| 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% | - |