71,586$
0,30%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 70,29 | 71,62 | 69,78 | 71,37 | 1,74% | 1.287.395,00 |
| 05.01.2026 | 68,62 | 70,78 | 68,25 | 70,15 | 1,56% | 882.464,00 |
| 02.01.2026 | 67,69 | 69,11 | 67,25 | 69,07 | 2,25% | 850.605,00 |
| 31.12.2025 | 67,97 | 68,25 | 67,54 | 67,55 | -0,60% | 458.425,00 |
| 30.12.2025 | 68,56 | 68,71 | 67,93 | 67,96 | -0,96% | 521.265,00 |
| 29.12.2025 | 69,05 | 69,27 | 68,22 | 68,62 | -0,67% | 569.565,00 |
| 26.12.2025 | 68,96 | 69,37 | 68,78 | 69,08 | 0,16% | 464.245,00 |
| 24.12.2025 | 68,81 | 69,47 | 68,57 | 68,97 | 0,41% | 307.123,00 |
| 23.12.2025 | 69,15 | 69,58 | 68,65 | 68,69 | -0,68% | 797.308,00 |
| 22.12.2025 | 68,31 | 69,50 | 68,31 | 69,16 | 1,26% | 728.455,00 |
| 19.12.2025 | 68,41 | 68,78 | 67,90 | 68,30 | -0,10% | 1.281.747,00 |
| 18.12.2025 | 68,74 | 68,97 | 67,88 | 68,37 | 0,60% | 1.222.492,00 |
| 17.12.2025 | 68,03 | 68,94 | 67,45 | 67,96 | 0,31% | 1.088.364,00 |
| 16.12.2025 | 67,49 | 68,91 | 67,42 | 67,75 | 0,82% | 1.447.765,00 |
| 15.12.2025 | 68,00 | 68,62 | 66,75 | 67,20 | -2,35% | 1.196.453,00 |
| 12.12.2025 | 70,00 | 70,17 | 68,15 | 68,82 | -1,15% | 1.037.984,00 |
| 11.12.2025 | 67,20 | 70,13 | 67,20 | 69,62 | 3,48% | 1.326.791,00 |
| 10.12.2025 | 64,76 | 68,10 | 64,67 | 67,28 | 4,36% | 1.998.210,00 |
| 09.12.2025 | 64,16 | 64,59 | 63,85 | 64,47 | 0,19% | 958.188,00 |
| 08.12.2025 | 64,70 | 65,02 | 63,98 | 64,35 | -0,46% | 1.696.026,00 |
| 05.12.2025 | 64,69 | 65,14 | 64,20 | 64,65 | -0,52% | 854.795,00 |
| 04.12.2025 | 64,75 | 65,55 | 64,39 | 64,99 | 0,31% | 870.898,00 |
| 03.12.2025 | 63,12 | 64,80 | 62,99 | 64,79 | 2,76% | 1.320.529,00 |
| 02.12.2025 | 62,75 | 63,62 | 62,40 | 63,05 | 1,12% | 1.619.999,00 |
| 01.12.2025 | 61,85 | 62,87 | 61,63 | 62,35 | 0,52% | 857.447,00 |
| 28.11.2025 | 62,20 | 62,51 | 61,93 | 62,03 | 0,16% | 459.478,00 |
| 26.11.2025 | 61,34 | 62,48 | 61,16 | 61,93 | 0,96% | 1.033.163,00 |
| 25.11.2025 | 60,00 | 61,75 | 59,84 | 61,34 | 2,51% | 871.120,00 |
| 24.11.2025 | 59,43 | 60,09 | 58,19 | 59,84 | 0,08% | 1.451.939,00 |
| 21.11.2025 | 57,97 | 60,35 | 57,72 | 59,79 | 3,43% | 1.128.770,00 |
| 20.11.2025 | 59,14 | 60,11 | 57,66 | 57,81 | -1,09% | 1.125.779,00 |
| 19.11.2025 | 57,57 | 58,47 | 57,19 | 58,45 | 1,97% | 907.957,00 |
| 18.11.2025 | 56,59 | 58,13 | 56,20 | 57,32 | 0,44% | 897.908,00 |
| 17.11.2025 | 59,16 | 59,17 | 56,72 | 57,07 | -3,55% | 1.116.466,00 |
| 14.11.2025 | 58,62 | 59,35 | 58,12 | 59,17 | -0,87% | 1.231.207,00 |
| 13.11.2025 | 60,44 | 60,79 | 59,24 | 59,69 | -1,24% | 823.191,00 |
| 12.11.2025 | 60,24 | 61,08 | 59,63 | 60,44 | 1,05% | 669.809,00 |
| 11.11.2025 | 59,68 | 60,53 | 59,62 | 59,81 | -0,23% | 873.376,00 |
| 10.11.2025 | 59,55 | 60,32 | 59,26 | 59,95 | -0,42% | 1.648.544,00 |
| 07.11.2025 | 59,01 | 60,32 | 58,25 | 60,20 | 1,43% | 1.430.064,00 |
| 06.11.2025 | 61,36 | 61,53 | 59,31 | 59,35 | -2,48% | 1.588.088,00 |
| 05.11.2025 | 60,35 | 61,65 | 60,26 | 60,86 | 0,60% | 1.790.951,00 |
| 04.11.2025 | 60,78 | 61,33 | 60,38 | 60,50 | -1,43% | 1.969.210,00 |
| 03.11.2025 | 59,45 | 61,87 | 58,70 | 61,38 | 3,70% | 2.158.894,00 |
| 31.10.2025 | 58,80 | 59,28 | 57,41 | 59,19 | 6,17% | 1.724.710,00 |
| 30.10.2025 | 55,69 | 57,20 | 55,65 | 55,75 | -0,48% | 1.317.240,00 |
| 29.10.2025 | 57,27 | 57,90 | 55,71 | 56,02 | -3,20% | 1.805.811,00 |
| 28.10.2025 | 58,20 | 58,33 | 57,53 | 57,87 | -0,62% | 1.524.006,00 |
| 27.10.2025 | 57,66 | 58,54 | 57,64 | 58,23 | 1,96% | 1.287.715,00 |
| 24.10.2025 | 57,54 | 58,39 | 57,04 | 57,11 | 1,30% | 1.018.227,00 |
| 23.10.2025 | 56,12 | 56,74 | 56,06 | 56,38 | 0,94% | 976.197,00 |
| 22.10.2025 | 56,90 | 57,27 | 55,67 | 55,85 | -1,20% | 879.592,00 |
| 21.10.2025 | 55,57 | 57,08 | 55,38 | 56,53 | 1,89% | 1.410.075,00 |
| 20.10.2025 | 54,65 | 56,10 | 54,39 | 55,48 | 2,48% | 976.553,00 |
| 17.10.2025 | 53,36 | 54,61 | 53,36 | 54,14 | 1,63% | - |
| 16.10.2025 | 54,91 | 55,15 | 52,96 | 53,27 | -3,29% | 862.286,00 |
| 15.10.2025 | 56,40 | 56,74 | 54,87 | 55,08 | -1,33% | 878.174,00 |
| 14.10.2025 | 52,67 | 56,74 | 52,67 | 55,82 | 4,81% | 1.187.951,00 |
| 13.10.2025 | 52,66 | 53,55 | 52,50 | 53,26 | 2,13% | 822.297,00 |
| 10.10.2025 | 55,17 | 55,48 | 52,09 | 52,15 | -5,10% | 1.208.802,00 |
| 09.10.2025 | 54,76 | 55,17 | 54,34 | 54,95 | 0,53% | 1.314.800,00 |
| 08.10.2025 | 55,07 | 55,70 | 54,52 | 54,66 | -0,42% | 1.575.441,00 |
| 07.10.2025 | 54,65 | 55,19 | 54,26 | 54,89 | -1,06% | 1.568.114,00 |
| 06.10.2025 | 56,29 | 56,73 | 54,92 | 55,48 | -1,26% | 1.170.720,00 |
| 03.10.2025 | 56,41 | 56,71 | 56,08 | 56,19 | -0,35% | 1.152.284,00 |
| 02.10.2025 | 56,00 | 56,70 | 55,71 | 56,39 | 1,04% | 1.644.596,00 |
| 01.10.2025 | 56,40 | 57,21 | 55,75 | 55,81 | -1,15% | 1.750.540,00 |
| 30.09.2025 | 57,62 | 57,70 | 54,96 | 56,46 | -2,00% | 1.456.531,00 |
| 29.09.2025 | 58,55 | 58,72 | 56,90 | 57,61 | -1,59% | 1.237.845,00 |
| 26.09.2025 | 59,25 | 59,44 | 58,23 | 58,54 | -0,41% | 1.003.709,00 |
| 25.09.2025 | 59,34 | 59,59 | 58,42 | 58,78 | -2,25% | 1.018.594,00 |
| 24.09.2025 | 60,56 | 60,95 | 59,86 | 60,13 | -0,46% | 706.151,00 |
| 23.09.2025 | 60,50 | 61,87 | 60,13 | 60,41 | -0,07% | 1.010.775,00 |
| 22.09.2025 | 60,52 | 60,94 | 60,27 | 60,45 | -0,62% | 633.194,00 |
| 19.09.2025 | 61,52 | 61,61 | 60,60 | 60,83 | -1,23% | 1.309.774,00 |
| 18.09.2025 | 60,97 | 61,94 | 60,64 | 61,59 | 1,84% | 783.784,00 |
| 17.09.2025 | 60,61 | 62,25 | 59,85 | 60,48 | -0,10% | 852.684,00 |
| 16.09.2025 | 61,58 | 61,84 | 60,13 | 60,54 | -1,46% | 882.235,00 |
| 15.09.2025 | 60,87 | 61,54 | 60,65 | 61,44 | 1,42% | 895.552,00 |
| 12.09.2025 | 61,62 | 61,62 | 60,53 | 60,58 | -1,91% | 611.310,00 |
| 11.09.2025 | 61,01 | 61,88 | 60,57 | 61,76 | 1,65% | 564.778,00 |
| 10.09.2025 | 60,65 | 61,52 | 60,32 | 60,76 | -0,15% | 645.752,00 |
| 09.09.2025 | 60,87 | 61,28 | 60,60 | 60,85 | -0,46% | 650.528,00 |
| 08.09.2025 | 61,49 | 61,55 | 60,46 | 61,13 | -0,60% | 706.043,00 |
| 05.09.2025 | 62,64 | 63,25 | 60,76 | 61,50 | -1,77% | 874.950,00 |
| 04.09.2025 | 62,41 | 62,84 | 61,74 | 62,61 | 0,94% | 706.598,00 |
| 03.09.2025 | 61,10 | 62,14 | 60,91 | 62,03 | 1,51% | 1.089.855,00 |
| 02.09.2025 | 61,00 | 61,11 | 59,90 | 61,11 | -1,21% | 629.535,00 |
| 29.08.2025 | 61,65 | 61,99 | 61,10 | 61,86 | 0,44% | 642.587,00 |
| 28.08.2025 | 61,71 | 62,02 | 61,22 | 61,59 | 0,37% | 853.555,00 |
| 27.08.2025 | 61,10 | 61,81 | 61,03 | 61,36 | 0,34% | 901.352,00 |
| 26.08.2025 | 60,14 | 61,20 | 60,06 | 61,15 | 1,61% | 873.175,00 |
| 25.08.2025 | 60,17 | 60,75 | 60,06 | 60,18 | 0,02% | 837.154,00 |
| 22.08.2025 | 57,75 | 60,41 | 57,73 | 60,17 | 4,94% | 1.040.399,00 |
| 21.08.2025 | 57,75 | 58,26 | 57,21 | 57,34 | -1,27% | 980.087,00 |
| 20.08.2025 | 58,02 | 58,52 | 57,50 | 58,08 | -0,24% | 771.891,00 |
| 19.08.2025 | 58,06 | 58,62 | 57,84 | 58,22 | 0,09% | 929.591,00 |
| 18.08.2025 | 57,24 | 58,26 | 57,09 | 58,17 | 1,57% | 946.846,00 |
| 15.08.2025 | 58,57 | 58,57 | 57,20 | 57,27 | -2,09% | 619.783,00 |
| 14.08.2025 | 57,44 | 58,55 | 57,10 | 58,49 | 0,91% | 658.527,00 |