35,885€
-6,63%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 38,47 | 40,49 | 38,27 | 38,44 | 4,71% | - |
| 07.04.2025 | 35,76 | 39,17 | 34,64 | 36,71 | -3,09% | - |
| 04.04.2025 | 40,26 | 40,49 | 35,98 | 37,88 | -7,19% | - |
| 03.04.2025 | 44,78 | 45,00 | 40,03 | 40,81 | -12,34% | - |
| 02.04.2025 | 45,44 | 46,77 | 44,59 | 46,56 | 1,75% | - |
| 01.04.2025 | 45,20 | 46,03 | 44,52 | 45,76 | 2,14% | - |
| 31.03.2025 | 44,58 | 45,15 | 43,16 | 44,80 | 0,16% | - |
| 28.03.2025 | 46,64 | 47,07 | 44,47 | 44,73 | -5,30% | - |
| 27.03.2025 | 47,53 | 47,66 | 46,25 | 47,23 | -0,67% | - |
| 26.03.2025 | 47,71 | 49,09 | 47,31 | 47,55 | -1,87% | - |
| 25.03.2025 | 48,91 | 49,49 | 47,80 | 48,46 | 0,74% | - |
| 24.03.2025 | 46,82 | 48,48 | 46,68 | 48,10 | 3,43% | - |
| 21.03.2025 | 46,03 | 46,76 | 45,60 | 46,51 | 0,96% | - |
| 20.03.2025 | 45,92 | 46,94 | 45,58 | 46,07 | 1,15% | - |
| 19.03.2025 | 44,37 | 45,73 | 44,05 | 45,54 | 2,65% | - |
| 18.03.2025 | 44,38 | 44,90 | 44,12 | 44,37 | -0,03% | - |
| 17.03.2025 | 44,56 | 45,25 | 44,09 | 44,38 | 2,32% | - |
| 14.03.2025 | 41,93 | 43,89 | 41,75 | 43,38 | 2,64% | - |
| 13.03.2025 | 42,41 | 43,25 | 41,99 | 42,26 | -6,38% | - |
| 07.03.2025 | 45,14 | 45,14 | 45,14 | 45,14 | -4,02% | - |
| 05.03.2025 | 47,03 | 47,03 | 47,03 | 47,03 | -10,79% | - |
| 20.01.2025 | 52,72 | 52,72 | 52,72 | 52,72 | 2,49% | - |
| 08.01.2025 | 51,44 | 51,44 | 51,44 | 51,44 | 0,55% | - |
| 15.11.2024 | 51,16 | 51,16 | 51,16 | 51,16 | 0,59% | - |
| 12.11.2024 | 50,86 | 50,86 | 50,86 | 50,86 | 21,47% | - |
| 14.10.2024 | 41,87 | 41,87 | 41,87 | 41,87 | 5,76% | - |
| 10.09.2024 | 39,59 | 39,59 | 39,59 | 39,59 | -7,82% | - |
| 05.09.2024 | 42,95 | 42,95 | 42,95 | 42,95 | 7,35% | - |
| 05.08.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -9,68% | - |
| 02.08.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -7,75% | - |
| 01.08.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -2,28% | - |
| 31.07.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 2,55% | - |
| 30.07.2024 | 47,92 | 47,92 | 47,92 | 47,92 | -1,56% | - |
| 29.07.2024 | 48,68 | 48,68 | 48,68 | 48,68 | 3,18% | - |
| 25.07.2024 | 47,18 | 47,18 | 47,18 | 47,18 | 0,70% | - |
| 19.07.2024 | 46,85 | 46,85 | 46,85 | 46,85 | -1,68% | - |
| 18.07.2024 | 47,65 | 47,65 | 47,65 | 47,65 | -0,48% | - |
| 17.07.2024 | 47,88 | 47,88 | 47,88 | 47,88 | 6,57% | - |
| 12.07.2024 | 44,93 | 44,93 | 44,93 | 44,93 | 4,27% | - |
| 10.07.2024 | 43,09 | 43,09 | 43,09 | 43,09 | -2,88% | - |
| 01.07.2024 | 44,37 | 44,37 | 44,37 | 44,37 | -0,31% | - |
| 28.06.2024 | 44,51 | 44,51 | 44,51 | 44,51 | -2,94% | - |
| 25.06.2024 | 45,86 | 45,86 | 45,86 | 45,86 | 0,81% | - |
| 24.06.2024 | 45,49 | 45,49 | 45,49 | 45,49 | 2,57% | - |
| 14.06.2024 | 44,35 | 44,35 | 44,35 | 44,35 | 0,59% | - |
| 13.06.2024 | 44,09 | 44,09 | 44,09 | 44,09 | 1,17% | - |
| 12.06.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -0,93% | - |
| 07.06.2024 | 43,99 | 43,99 | 43,99 | 43,99 | 0,55% | - |
| 06.06.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 0,62% | - |
| 05.06.2024 | 43,48 | 43,48 | 43,48 | 43,48 | -1,14% | - |
| 04.06.2024 | 43,98 | 43,98 | 43,98 | 43,98 | -2,22% | - |
| 03.06.2024 | 44,98 | 44,98 | 44,98 | 44,98 | 1,35% | - |
| 31.05.2024 | 44,38 | 44,38 | 44,38 | 44,38 | -0,49% | - |
| 22.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,13% | - |
| 17.05.2024 | 45,57 | 45,57 | 45,57 | 45,57 | -0,28% | - |
| 16.05.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -3,51% | - |
| 10.05.2024 | 47,36 | 47,36 | 47,36 | 47,36 | -1,29% | - |
| 08.05.2024 | 47,98 | 47,98 | 47,98 | 47,98 | 0,08% | - |
| 07.05.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 0,84% | - |
| 03.05.2024 | 47,54 | 47,54 | 47,54 | 47,54 | 1,19% | - |
| 30.04.2024 | 46,98 | 46,98 | 46,98 | 46,98 | -0,23% | - |
| 29.04.2024 | 47,09 | 47,09 | 47,09 | 47,09 | 1,03% | - |
| 26.04.2024 | 46,61 | 46,61 | 46,61 | 46,61 | 4,98% | - |
| 19.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,21% | - |
| 18.04.2024 | 43,87 | 43,87 | 43,87 | 43,87 | 0,67% | - |
| 16.04.2024 | 43,58 | 43,58 | 43,58 | 43,58 | 0,21% | - |
| 15.04.2024 | 43,49 | 43,49 | 43,49 | 43,49 | -1,87% | - |
| 11.04.2024 | 44,32 | 44,32 | 44,32 | 44,32 | -1,99% | - |
| 10.04.2024 | 45,22 | 45,22 | 45,22 | 45,22 | 1,69% | - |
| 05.04.2024 | 44,47 | 44,47 | 44,47 | 44,47 | -1,53% | - |
| 04.04.2024 | 45,16 | 45,16 | 45,16 | 45,16 | -0,68% | - |
| 03.04.2024 | 45,47 | 45,47 | 45,47 | 45,47 | -2,00% | - |
| 28.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,98% | - |
| 25.03.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 1,22% | - |
| 20.03.2024 | 44,95 | 44,95 | 44,95 | 44,95 | 2,39% | - |
| 19.03.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,11% | - |
| 15.03.2024 | 43,95 | 43,95 | 43,95 | 43,95 | -0,68% | - |
| 14.03.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 1,72% | - |
| 12.03.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,57% | - |
| 11.03.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 3,06% | - |
| 29.02.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -0,35% | - |
| 28.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,35% | - |
| 26.02.2024 | 42,45 | 42,45 | 42,45 | 42,45 | 0,35% | - |
| 14.02.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 1,93% | - |
| 12.02.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -5,14% | - |
| 01.02.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 1,04% | - |
| 26.01.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 1,64% | - |
| 25.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 24.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 23.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 22.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,61% | - |
| 18.01.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -3,96% | - |
| 17.01.2024 | 42,95 | 42,95 | 42,95 | 42,95 | -1,49% | - |
| 16.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 12.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,12% | - |
| 09.01.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,45% | - |
| 08.01.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 1,26% | - |
| 04.01.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -2,13% | - |
| 03.01.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 1,02% | - |
| 02.01.2024 | 44,25 | 44,25 | 44,25 | 44,25 | -1,12% | - |