47,465€
-1,07%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 47,38 | 47,52 | 46,89 | 47,47 | -1,06% | - |
| 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% | - |
| 29.12.2023 | 44,75 | 44,75 | 44,75 | 44,75 | 0,11% | - |
| 27.12.2023 | 44,70 | 44,70 | 44,70 | 44,70 | 8,63% | - |
| 13.12.2023 | 41,15 | 41,15 | 41,15 | 41,15 | 1,48% | - |
| 12.12.2023 | 40,55 | 40,55 | 40,55 | 40,55 | -2,64% | - |
| 11.12.2023 | 41,65 | 41,65 | 41,65 | 41,65 | 7,90% | - |
| 01.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 0,26% | - |
| 30.11.2023 | 38,50 | 38,50 | 38,50 | 38,50 | 3,77% | - |
| 29.11.2023 | 37,10 | 37,10 | 37,10 | 37,10 | 3,78% | - |
| 28.11.2023 | 35,75 | 35,75 | 35,75 | 35,75 | 3,03% | - |
| 27.11.2023 | 34,70 | 34,70 | 34,70 | 34,70 | -1,00% | - |
| 17.11.2023 | 35,05 | 35,05 | 35,05 | 35,05 | -1,54% | - |
| 16.11.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 0,71% | - |
| 15.11.2023 | 35,35 | 35,35 | 35,35 | 35,35 | 2,61% | - |
| 14.11.2023 | 34,45 | 34,45 | 34,45 | 34,45 | -0,43% | - |
| 13.11.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | - |
| 10.11.2023 | 34,30 | 34,30 | 34,30 | 34,30 | -0,87% | - |
| 03.11.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 1,47% | - |
| 02.11.2023 | 34,10 | 34,10 | 34,10 | 34,10 | 3,18% | - |
| 31.10.2023 | 33,05 | 33,05 | 33,05 | 33,05 | -1,34% | - |
| 30.10.2023 | 33,50 | 33,50 | 33,50 | 33,50 | -7,46% | - |
| 19.10.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -0,96% | - |
| 18.10.2023 | 36,55 | 36,55 | 36,55 | 36,55 | 0,55% | - |
| 17.10.2023 | 36,35 | 36,35 | 36,35 | 36,35 | 2,83% | - |
| 16.10.2023 | 35,35 | 35,35 | 35,35 | 35,35 | -2,75% | - |
| 13.10.2023 | 36,35 | 36,35 | 36,35 | 36,35 | 3,27% | - |
| 06.10.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -0,28% | - |
| 05.10.2023 | 35,30 | 35,30 | 35,30 | 35,30 | -0,84% | - |
| 04.10.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -5,82% | - |
| 02.10.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 0,93% | - |
| 22.09.2023 | 37,45 | 37,45 | 37,45 | 37,45 | -1,83% | - |
| 18.09.2023 | 38,15 | 38,15 | 38,15 | 38,15 | -0,26% | - |
| 15.09.2023 | 38,25 | 38,25 | 38,25 | 38,25 | 2,55% | - |
| 14.09.2023 | 37,30 | 37,30 | 37,30 | 37,30 | -1,45% | - |
| 13.09.2023 | 37,85 | 37,85 | 37,85 | 37,85 | 2,71% | - |
| 11.09.2023 | 36,85 | 36,85 | 36,85 | 36,85 | -1,34% | - |
| 06.09.2023 | 37,35 | 37,35 | 37,35 | 37,35 | -1,84% | - |
| 01.09.2023 | 38,05 | 38,05 | 38,05 | 38,05 | 1,33% | - |
| 31.08.2023 | 37,55 | 37,55 | 37,55 | 37,55 | -1,05% | - |
| 30.08.2023 | 37,95 | 37,95 | 37,95 | 37,95 | 3,27% | - |
| 28.08.2023 | 36,75 | 36,75 | 36,75 | 36,75 | 2,37% | - |
| 24.08.2023 | 35,90 | 35,90 | 35,90 | 35,90 | -0,69% | - |
| 18.08.2023 | 36,15 | 36,15 | 36,15 | 36,15 | -0,55% | - |
| 17.08.2023 | 36,35 | 36,35 | 36,35 | 36,35 | -1,89% | - |
| 16.08.2023 | 37,05 | 37,05 | 37,05 | 37,05 | -3,14% | - |
| 15.08.2023 | 38,25 | 38,25 | 38,25 | 38,25 | -2,92% | - |
| 14.08.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | - |
| 03.08.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 02.08.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 31.07.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -0,73% | - |
| 28.07.2023 | 41,10 | 41,10 | 41,10 | 41,10 | 2,49% | - |
| 27.07.2023 | 40,10 | 40,10 | 40,10 | 40,10 | -6,53% | - |
| 26.07.2023 | 42,90 | 42,90 | 42,90 | 42,90 | -1,04% | - |
| 25.07.2023 | 43,35 | 43,35 | 43,35 | 43,35 | 2,00% | - |
| 24.07.2023 | 42,50 | 42,50 | 42,50 | 42,50 | 4,42% | - |
| 13.07.2023 | 40,70 | 40,70 | 40,70 | 40,70 | -0,61% | - |
| 12.07.2023 | 40,95 | 40,95 | 40,95 | 40,95 | 2,12% | - |