57,890€
-0,82%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 57,05 | 58,62 | 56,60 | 58,37 | 1,60% | - |
| 15.12.2025 | 58,83 | 58,85 | 56,89 | 57,45 | -2,06% | - |
| 12.12.2025 | 59,42 | 59,69 | 58,34 | 58,66 | 0,22% | - |
| 11.12.2025 | 57,32 | 58,91 | 57,22 | 58,53 | 3,36% | - |
| 10.12.2025 | 55,38 | 56,93 | 55,08 | 56,63 | 2,55% | - |
| 09.12.2025 | 55,31 | 55,66 | 54,69 | 55,22 | 29,08% | - |
| 06.05.2025 | 42,78 | 42,78 | 42,78 | 42,78 | 13,29% | - |
| 22.04.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 4,74% | - |
| 09.04.2025 | 36,05 | 36,05 | 36,05 | 36,05 | -20,14% | - |
| 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% | - |
| 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% | - |