51,440€
4,66%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 51,28 | 51,70 | 51,26 | 51,44 | 4,66% | - |
| 22.08.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -0,77% | - |
| 21.08.2025 | 49,48 | 49,53 | 49,48 | 49,53 | 0,39% | - |
| 20.08.2025 | 49,60 | 49,60 | 49,34 | 49,34 | -0,66% | - |
| 19.08.2025 | 49,47 | 49,67 | 49,47 | 49,67 | 2,45% | - |
| 18.08.2025 | 48,48 | 48,48 | 48,48 | 48,48 | -2,32% | - |
| 15.08.2025 | 50,18 | 50,18 | 49,63 | 49,63 | 1,53% | - |
| 14.08.2025 | 49,13 | 49,13 | 48,88 | 48,88 | 0,06% | - |
| 13.08.2025 | 48,61 | 48,85 | 48,61 | 48,85 | 0,72% | - |
| 12.08.2025 | 47,57 | 48,50 | 47,57 | 48,50 | 1,02% | - |
| 11.08.2025 | 47,56 | 48,01 | 47,56 | 48,01 | 0,95% | - |
| 08.08.2025 | 47,43 | 47,56 | 47,43 | 47,56 | -0,83% | - |
| 07.08.2025 | 47,99 | 48,20 | 47,96 | 47,96 | -0,02% | 62,00 |
| 06.08.2025 | 48,40 | 48,40 | 47,97 | 47,97 | -0,62% | - |
| 05.08.2025 | 48,08 | 48,27 | 48,08 | 48,27 | 0,56% | - |
| 04.08.2025 | 48,06 | 48,06 | 48,00 | 48,00 | -0,27% | - |
| 01.08.2025 | 50,16 | 50,16 | 48,13 | 48,13 | -5,26% | - |
| 31.07.2025 | 50,26 | 50,80 | 50,26 | 50,80 | 1,44% | - |
| 30.07.2025 | 50,16 | 50,16 | 50,08 | 50,08 | -2,45% | - |
| 29.07.2025 | 50,86 | 51,34 | 50,86 | 51,34 | 0,86% | - |
| 28.07.2025 | 50,48 | 50,90 | 50,48 | 50,90 | 2,50% | - |
| 25.07.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -0,48% | - |
| 24.07.2025 | 49,65 | 49,90 | 49,65 | 49,90 | 0,95% | - |
| 23.07.2025 | 49,04 | 49,43 | 49,04 | 49,43 | 1,77% | - |
| 22.07.2025 | 48,55 | 48,57 | 48,55 | 48,57 | -2,02% | - |
| 21.07.2025 | 49,38 | 49,57 | 48,95 | 49,57 | 0,83% | 55,00 |
| 18.07.2025 | 49,28 | 49,28 | 49,16 | 49,16 | -0,71% | - |
| 17.07.2025 | 49,00 | 49,51 | 49,00 | 49,51 | 0,30% | - |
| 16.07.2025 | 48,82 | 49,36 | 48,82 | 49,36 | -0,94% | - |
| 15.07.2025 | 50,06 | 50,06 | 49,83 | 49,83 | -1,13% | - |
| 14.07.2025 | 49,83 | 50,40 | 49,83 | 50,40 | -0,24% | - |
| 11.07.2025 | 50,62 | 50,62 | 50,52 | 50,52 | 0,44% | - |
| 10.07.2025 | 49,82 | 50,30 | 49,82 | 50,30 | -0,32% | - |
| 09.07.2025 | 49,91 | 50,46 | 49,91 | 50,46 | -0,98% | - |
| 08.07.2025 | 50,22 | 50,96 | 50,22 | 50,96 | 1,07% | - |
| 07.07.2025 | 50,42 | 50,42 | 50,42 | 50,42 | 0,24% | - |
| 04.07.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -0,55% | - |
| 03.07.2025 | 49,94 | 50,58 | 49,94 | 50,58 | 2,53% | - |
| 02.07.2025 | 49,10 | 49,33 | 49,10 | 49,33 | 2,81% | - |
| 01.07.2025 | 47,98 | 47,98 | 47,98 | 47,98 | -1,34% | - |
| 30.06.2025 | 48,19 | 48,80 | 48,19 | 48,63 | 1,19% | 187,00 |
| 27.06.2025 | 47,82 | 48,06 | 47,82 | 48,06 | 0,61% | - |
| 26.06.2025 | 47,27 | 47,77 | 47,27 | 47,77 | 0,63% | - |
| 25.06.2025 | 47,21 | 47,47 | 47,21 | 47,47 | 0,76% | - |
| 24.06.2025 | 46,52 | 47,11 | 46,52 | 47,11 | 0,40% | - |
| 23.06.2025 | 46,56 | 46,92 | 46,56 | 46,92 | 1,87% | - |
| 20.06.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -0,71% | - |
| 19.06.2025 | 46,39 | 46,39 | 46,39 | 46,39 | 2,25% | - |
| 18.06.2025 | 45,37 | 45,37 | 45,37 | 45,37 | 0,42% | - |
| 17.06.2025 | 45,18 | 45,18 | 45,18 | 45,18 | 1,23% | - |
| 16.06.2025 | 44,63 | 44,63 | 44,63 | 44,63 | -1,22% | - |
| 13.06.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -1,70% | - |
| 12.06.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 0,28% | - |
| 11.06.2025 | 45,83 | 45,83 | 45,83 | 45,83 | -0,13% | - |
| 10.06.2025 | 45,89 | 45,89 | 45,89 | 45,89 | -0,84% | - |
| 09.06.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 2,41% | - |
| 06.06.2025 | 45,19 | 45,19 | 45,19 | 45,19 | -1,20% | - |
| 05.06.2025 | 45,74 | 45,74 | 45,74 | 45,74 | -0,61% | 20,00 |
| 04.06.2025 | 46,02 | 46,02 | 46,02 | 46,02 | 3,05% | - |
| 03.06.2025 | 44,66 | 44,66 | 44,66 | 44,66 | -0,62% | - |
| 02.06.2025 | 44,94 | 44,94 | 44,94 | 44,94 | -2,33% | - |
| 30.05.2025 | 46,01 | 46,01 | 46,01 | 46,01 | 0,37% | - |
| 29.05.2025 | 46,44 | 46,44 | 45,84 | 45,84 | -0,28% | - |
| 28.05.2025 | 46,10 | 46,10 | 45,97 | 45,97 | 2,91% | - |
| 27.05.2025 | 44,20 | 44,67 | 44,20 | 44,67 | 1,38% | - |
| 26.05.2025 | 44,06 | 44,06 | 44,06 | 44,06 | -0,23% | - |
| 23.05.2025 | 44,12 | 44,16 | 44,12 | 44,16 | 1,05% | - |
| 22.05.2025 | 43,48 | 43,70 | 43,48 | 43,70 | -1,64% | - |
| 21.05.2025 | 44,69 | 44,69 | 44,43 | 44,43 | -2,84% | - |
| 20.05.2025 | 45,57 | 45,73 | 45,57 | 45,73 | 0,42% | - |
| 19.05.2025 | 45,47 | 45,54 | 45,47 | 45,54 | -0,78% | - |
| 16.05.2025 | 45,53 | 45,90 | 45,53 | 45,90 | -0,17% | - |
| 15.05.2025 | 46,10 | 46,10 | 45,98 | 45,98 | -0,84% | - |
| 14.05.2025 | 46,52 | 46,52 | 46,37 | 46,37 | -0,51% | - |
| 13.05.2025 | 46,17 | 46,61 | 46,17 | 46,61 | 6,39% | - |
| 12.05.2025 | 43,81 | 43,81 | 43,81 | 43,81 | 0,64% | - |
| 09.05.2025 | 43,30 | 43,53 | 43,30 | 43,53 | -0,18% | - |
| 08.05.2025 | 44,01 | 44,01 | 43,61 | 43,61 | 1,44% | - |
| 07.05.2025 | 42,49 | 43,02 | 42,49 | 42,99 | 2,50% | 58,00 |
| 06.05.2025 | 42,82 | 42,82 | 41,94 | 41,94 | -2,49% | - |
| 05.05.2025 | 42,96 | 43,01 | 42,96 | 43,01 | 0,73% | - |
| 02.05.2025 | 41,86 | 42,70 | 41,86 | 42,70 | 5,20% | - |
| 30.04.2025 | 42,35 | 42,35 | 40,59 | 40,59 | -6,45% | - |
| 29.04.2025 | 42,90 | 43,39 | 42,90 | 43,39 | -0,09% | - |
| 28.04.2025 | 42,50 | 43,43 | 42,50 | 43,43 | 1,71% | - |
| 25.04.2025 | 42,67 | 42,70 | 42,67 | 42,70 | 2,13% | - |
| 24.04.2025 | 40,59 | 41,81 | 40,59 | 41,81 | -1,90% | - |
| 23.04.2025 | 40,51 | 42,62 | 40,51 | 42,62 | 8,92% | - |
| 22.04.2025 | 37,85 | 39,13 | 37,85 | 39,13 | -0,46% | - |
| 17.04.2025 | 38,76 | 39,31 | 38,76 | 39,31 | 0,33% | - |
| 16.04.2025 | 38,81 | 39,18 | 38,81 | 39,18 | -1,41% | - |
| 15.04.2025 | 38,55 | 39,74 | 38,55 | 39,74 | 3,38% | - |
| 14.04.2025 | 38,04 | 38,44 | 38,04 | 38,44 | 2,97% | - |
| 11.04.2025 | 38,09 | 38,09 | 37,33 | 37,33 | -3,42% | - |
| 10.04.2025 | 41,28 | 41,28 | 38,65 | 38,65 | 8,32% | - |
| 09.04.2025 | 36,31 | 36,31 | 35,68 | 35,68 | -5,73% | 102,00 |
| 08.04.2025 | 37,85 | 37,85 | 37,85 | 37,85 | 2,30% | - |
| 07.04.2025 | 35,86 | 37,49 | 35,86 | 37,00 | 0,00% | 200,00 |
| 04.04.2025 | 39,97 | 39,97 | 37,00 | 37,00 | -17,10% | 250,00 |
| 03.04.2025 | 44,63 | 44,63 | 44,63 | 44,63 | -2,66% | - |