55,420€
-1,35%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 54,82 | 55,58 | 54,41 | 55,52 | -1,17% | - |
| 29.01.2025 | 55,32 | 56,18 | 55,32 | 56,18 | 2,41% | - |
| 28.01.2025 | 54,64 | 54,86 | 54,10 | 54,86 | 0,26% | 1.050,00 |
| 27.01.2025 | 54,18 | 54,72 | 54,18 | 54,72 | -0,47% | - |
| 24.01.2025 | 55,02 | 55,02 | 54,98 | 54,98 | 0,37% | - |
| 23.01.2025 | 54,44 | 54,78 | 54,44 | 54,78 | 1,67% | - |
| 22.01.2025 | 53,12 | 53,88 | 53,12 | 53,88 | 1,93% | - |
| 21.01.2025 | 52,56 | 52,86 | 52,56 | 52,86 | 0,19% | - |
| 20.01.2025 | 52,76 | 52,76 | 52,76 | 52,76 | -1,42% | - |
| 17.01.2025 | 52,90 | 53,52 | 52,90 | 53,52 | 1,59% | - |
| 16.01.2025 | 52,60 | 52,68 | 52,60 | 52,68 | 0,42% | - |
| 15.01.2025 | 51,62 | 52,46 | 51,62 | 52,46 | 2,86% | - |
| 14.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,19% | - |
| 13.01.2025 | 49,65 | 50,40 | 49,65 | 50,40 | 1,04% | - |
| 10.01.2025 | 50,58 | 50,58 | 49,88 | 49,88 | -3,15% | - |
| 09.01.2025 | 50,52 | 51,50 | 50,52 | 51,50 | 0,63% | 75,00 |
| 08.01.2025 | 51,34 | 51,34 | 51,18 | 51,18 | 0,99% | - |
| 07.01.2025 | 50,76 | 50,76 | 50,68 | 50,68 | -2,61% | - |
| 06.01.2025 | 50,92 | 52,04 | 50,92 | 52,04 | 4,33% | - |
| 03.01.2025 | 50,18 | 50,18 | 49,88 | 49,88 | -1,97% | - |
| 02.01.2025 | 49,97 | 50,88 | 49,97 | 50,88 | 1,52% | - |
| 30.12.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -0,91% | - |
| 27.12.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 1,93% | - |
| 23.12.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 1,35% | - |
| 20.12.2024 | 48,96 | 48,96 | 48,96 | 48,96 | -0,55% | - |
| 19.12.2024 | 49,23 | 49,23 | 49,23 | 49,23 | -3,28% | - |
| 18.12.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -3,20% | - |
| 17.12.2024 | 52,58 | 52,58 | 52,58 | 52,58 | -0,11% | - |
| 16.12.2024 | 52,64 | 52,64 | 52,64 | 52,64 | -0,15% | - |
| 13.12.2024 | 52,80 | 52,80 | 52,72 | 52,72 | 0,57% | - |
| 12.12.2024 | 52,42 | 52,42 | 52,42 | 52,42 | 1,47% | - |
| 11.12.2024 | 51,72 | 51,72 | 51,66 | 51,66 | -1,49% | - |
| 10.12.2024 | 52,20 | 52,44 | 52,20 | 52,44 | -2,31% | - |
| 09.12.2024 | 54,04 | 54,04 | 53,68 | 53,68 | -0,89% | 100,00 |
| 06.12.2024 | 53,94 | 54,16 | 53,94 | 54,16 | -0,07% | - |
| 05.12.2024 | 54,08 | 54,20 | 54,08 | 54,20 | 0,00% | - |
| 04.12.2024 | 54,30 | 54,30 | 54,20 | 54,20 | 0,18% | - |
| 03.12.2024 | 54,02 | 54,10 | 54,02 | 54,10 | -0,07% | - |
| 02.12.2024 | 53,84 | 54,14 | 53,84 | 54,14 | 0,00% | - |
| 29.11.2024 | 53,64 | 54,14 | 53,64 | 54,14 | 0,82% | - |
| 28.11.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,48% | - |
| 27.11.2024 | 54,16 | 54,16 | 53,96 | 53,96 | 0,19% | - |
| 26.11.2024 | 54,44 | 54,44 | 53,86 | 53,86 | -1,25% | - |
| 25.11.2024 | 53,94 | 54,54 | 53,94 | 54,54 | 0,93% | - |
| 22.11.2024 | 52,74 | 54,04 | 52,38 | 54,04 | 3,68% | 200,00 |
| 21.11.2024 | 51,74 | 52,12 | 51,74 | 52,12 | 0,89% | - |
| 20.11.2024 | 51,28 | 52,48 | 51,28 | 51,66 | 0,08% | 150,00 |
| 19.11.2024 | 51,64 | 52,00 | 51,10 | 51,62 | -0,46% | 723,00 |
| 18.11.2024 | 52,32 | 52,32 | 51,86 | 51,86 | -0,23% | - |
| 15.11.2024 | 51,34 | 51,98 | 51,34 | 51,98 | 0,89% | - |
| 14.11.2024 | 51,36 | 51,52 | 51,36 | 51,52 | 0,66% | - |
| 13.11.2024 | 50,48 | 51,18 | 50,48 | 51,18 | -0,85% | - |
| 12.11.2024 | 51,62 | 51,62 | 51,62 | 51,62 | -1,41% | - |
| 11.11.2024 | 51,08 | 52,36 | 51,08 | 52,36 | 3,27% | - |
| 08.11.2024 | 49,96 | 50,70 | 49,96 | 50,70 | 0,84% | - |
| 07.11.2024 | 49,70 | 50,28 | 49,70 | 50,28 | 0,76% | 131,00 |
| 06.11.2024 | 47,76 | 49,90 | 47,76 | 49,90 | 7,61% | - |
| 05.11.2024 | 45,83 | 46,37 | 45,83 | 46,37 | 1,05% | - |
| 04.11.2024 | 45,35 | 45,89 | 45,35 | 45,89 | -0,50% | - |
| 01.11.2024 | 45,28 | 46,12 | 45,28 | 46,12 | -3,21% | - |
| 31.10.2024 | 47,25 | 47,65 | 47,25 | 47,65 | 0,44% | - |
| 30.10.2024 | 43,73 | 47,44 | 43,73 | 47,44 | 7,23% | - |
| 29.10.2024 | 44,08 | 44,24 | 44,08 | 44,24 | 0,55% | - |
| 28.10.2024 | 42,92 | 44,00 | 42,92 | 44,00 | 1,88% | 150,00 |
| 25.10.2024 | 42,64 | 43,19 | 42,64 | 43,19 | -0,02% | 50,00 |
| 24.10.2024 | 42,52 | 43,20 | 42,52 | 43,20 | 0,05% | - |
| 23.10.2024 | 43,12 | 43,18 | 43,12 | 43,18 | 0,82% | - |
| 22.10.2024 | 42,69 | 42,83 | 42,69 | 42,83 | -1,99% | - |
| 21.10.2024 | 43,52 | 43,70 | 43,52 | 43,70 | 0,28% | - |
| 18.10.2024 | 43,72 | 43,72 | 43,58 | 43,58 | -1,22% | - |
| 17.10.2024 | 43,89 | 44,12 | 43,89 | 44,12 | 0,27% | - |
| 16.10.2024 | 42,53 | 44,00 | 42,53 | 44,00 | 3,43% | 10,00 |
| 15.10.2024 | 42,29 | 42,54 | 42,29 | 42,54 | 1,50% | - |
| 14.10.2024 | 41,94 | 41,94 | 41,91 | 41,91 | -1,06% | - |
| 11.10.2024 | 41,42 | 42,36 | 41,42 | 42,36 | 0,98% | 45,00 |
| 10.10.2024 | 41,67 | 41,95 | 41,67 | 41,95 | 0,22% | - |
| 09.10.2024 | 41,39 | 41,86 | 41,39 | 41,86 | 0,14% | - |
| 08.10.2024 | 42,47 | 42,47 | 41,80 | 41,80 | -2,08% | - |
| 07.10.2024 | 42,52 | 42,69 | 42,52 | 42,69 | 0,40% | - |
| 04.10.2024 | 40,85 | 42,52 | 40,85 | 42,52 | 4,50% | - |
| 03.10.2024 | 40,69 | 40,69 | 40,69 | 40,69 | -0,63% | - |
| 02.10.2024 | 40,91 | 41,57 | 40,91 | 40,95 | -1,04% | 20,00 |
| 01.10.2024 | 41,92 | 41,92 | 41,38 | 41,38 | -0,50% | - |
| 30.09.2024 | 41,64 | 41,64 | 41,59 | 41,59 | 0,14% | - |
| 27.09.2024 | 41,38 | 41,53 | 41,38 | 41,53 | -0,10% | - |
| 26.09.2024 | 40,23 | 41,57 | 40,23 | 41,57 | 2,95% | - |
| 25.09.2024 | 40,60 | 40,60 | 40,38 | 40,38 | -4,43% | - |
| 24.09.2024 | 43,15 | 43,15 | 42,25 | 42,25 | -4,78% | - |
| 23.09.2024 | 43,73 | 44,37 | 43,73 | 44,37 | 0,45% | - |
| 20.09.2024 | 44,57 | 44,57 | 44,17 | 44,17 | 0,16% | - |
| 19.09.2024 | 43,29 | 44,10 | 43,29 | 44,10 | 2,82% | - |
| 18.09.2024 | 43,38 | 43,38 | 42,89 | 42,89 | -0,30% | - |
| 17.09.2024 | 42,21 | 43,02 | 42,21 | 43,02 | 4,62% | - |
| 16.09.2024 | 40,96 | 41,12 | 40,96 | 41,12 | 1,36% | - |
| 13.09.2024 | 39,75 | 40,57 | 39,75 | 40,57 | 1,17% | - |
| 12.09.2024 | 39,65 | 40,10 | 39,65 | 40,10 | 4,02% | - |
| 11.09.2024 | 38,72 | 38,72 | 38,55 | 38,55 | -1,88% | - |
| 10.09.2024 | 39,48 | 39,48 | 38,00 | 39,29 | -2,29% | 26,00 |
| 09.09.2024 | 40,02 | 40,21 | 40,02 | 40,21 | -7,03% | - |
| 06.09.2024 | 42,36 | 43,25 | 42,36 | 43,25 | 0,25% | - |