41,399$
-7,47%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,47 | 43,47 | 39,63 | 41,18 | -7,96% | - |
| 03.04.2025 | 46,77 | 47,30 | 44,61 | 44,74 | -11,55% | 2.810.081,00 |
| 02.04.2025 | 48,30 | 51,41 | 48,28 | 50,58 | 3,08% | 969.418,00 |
| 01.04.2025 | 48,64 | 49,58 | 48,22 | 49,07 | 0,39% | 927.756,00 |
| 31.03.2025 | 47,73 | 49,40 | 46,85 | 48,88 | 0,99% | 922.285,00 |
| 28.03.2025 | 50,12 | 50,78 | 48,05 | 48,40 | -4,14% | 1.149.299,00 |
| 27.03.2025 | 50,80 | 51,23 | 50,16 | 50,49 | -1,23% | 723.818,00 |
| 26.03.2025 | 51,78 | 52,79 | 50,80 | 51,12 | -0,78% | 768.559,00 |
| 25.03.2025 | 52,50 | 53,43 | 51,41 | 51,52 | -2,55% | 1.343.873,00 |
| 24.03.2025 | 51,49 | 52,91 | 51,14 | 52,87 | 4,86% | 2.128.548,00 |
| 21.03.2025 | 49,61 | 50,82 | 49,31 | 50,42 | 0,82% | 1.884.428,00 |
| 20.03.2025 | 49,31 | 50,76 | 49,31 | 50,01 | 0,28% | 966.949,00 |
| 19.03.2025 | 48,54 | 50,43 | 48,20 | 49,87 | 3,17% | 962.495,00 |
| 18.03.2025 | 48,68 | 48,90 | 48,23 | 48,34 | -0,51% | 1.223.028,00 |
| 17.03.2025 | 48,39 | 49,22 | 48,20 | 48,59 | -0,08% | 1.102.566,00 |
| 14.03.2025 | 46,03 | 48,78 | 45,81 | 48,63 | 7,23% | 1.666.704,00 |
| 13.03.2025 | 46,71 | 46,79 | 45,05 | 45,35 | -1,99% | 868.290,00 |
| 12.03.2025 | 46,75 | 46,99 | 45,82 | 46,27 | 0,70% | 1.313.593,00 |
| 11.03.2025 | 46,09 | 47,44 | 45,48 | 45,95 | -1,39% | 3.117.749,00 |
| 10.03.2025 | 48,20 | 48,20 | 46,00 | 46,60 | -4,84% | 1.814.798,00 |
| 07.03.2025 | 49,31 | 49,87 | 47,24 | 48,97 | -0,71% | 1.178.213,00 |
| 06.03.2025 | 49,36 | 50,50 | 48,77 | 49,32 | -1,81% | 879.108,00 |
| 05.03.2025 | 49,97 | 50,74 | 49,25 | 50,23 | 0,72% | 756.596,00 |
| 04.03.2025 | 51,76 | 51,76 | 48,43 | 49,87 | -4,02% | 1.745.105,00 |
| 03.03.2025 | 53,80 | 54,06 | 51,52 | 51,96 | -3,31% | 995.772,00 |
| 28.02.2025 | 52,85 | 53,79 | 52,76 | 53,74 | 1,61% | 575.807,00 |
| 27.02.2025 | 53,10 | 53,84 | 52,71 | 52,89 | -0,32% | 476.558,00 |
| 26.02.2025 | 52,81 | 53,51 | 52,70 | 53,06 | 0,91% | 499.122,00 |
| 25.02.2025 | 53,49 | 53,86 | 52,04 | 52,58 | -0,87% | 618.832,00 |
| 24.02.2025 | 54,37 | 54,40 | 52,58 | 53,04 | -2,09% | 914.230,00 |
| 21.02.2025 | 56,09 | 56,28 | 54,05 | 54,17 | -3,27% | 856.289,00 |
| 20.02.2025 | 56,84 | 57,21 | 54,85 | 56,00 | -1,91% | 879.621,00 |
| 19.02.2025 | 57,25 | 57,47 | 56,78 | 57,09 | -1,04% | 706.885,00 |
| 18.02.2025 | 56,88 | 57,79 | 56,35 | 57,69 | 0,83% | 1.077.121,00 |
| 17.02.2025 | 57,52 | 57,52 | 57,17 | 57,21 | 0,45% | - |
| 14.02.2025 | 55,44 | 57,08 | 55,43 | 56,96 | 3,17% | 790.187,00 |
| 13.02.2025 | 55,00 | 55,43 | 54,45 | 55,21 | 0,71% | 536.901,00 |
| 12.02.2025 | 55,25 | 55,32 | 54,14 | 54,82 | -3,33% | 742.805,00 |
| 11.02.2025 | 55,34 | 57,01 | 55,28 | 56,71 | 1,67% | 886.528,00 |
| 10.02.2025 | 56,82 | 56,86 | 55,46 | 55,78 | -1,33% | 949.212,00 |
| 07.02.2025 | 57,01 | 57,10 | 56,46 | 56,53 | -0,51% | 595.387,00 |
| 06.02.2025 | 57,46 | 57,52 | 56,47 | 56,82 | 0,07% | 735.500,00 |
| 05.02.2025 | 55,71 | 56,86 | 54,65 | 56,78 | 3,41% | 986.843,00 |
| 04.02.2025 | 54,45 | 56,04 | 54,45 | 54,91 | 0,66% | 963.368,00 |
| 03.02.2025 | 53,67 | 54,90 | 53,30 | 54,55 | -1,78% | 1.735.162,00 |
| 31.01.2025 | 55,50 | 56,86 | 54,45 | 55,54 | -3,22% | 2.525.709,00 |
| 30.01.2025 | 57,66 | 58,07 | 56,95 | 57,39 | 0,68% | 1.280.673,00 |
| 29.01.2025 | 57,87 | 58,68 | 56,40 | 57,00 | -1,83% | 1.713.331,00 |
| 28.01.2025 | 57,84 | 58,90 | 57,08 | 58,06 | 0,76% | 1.772.462,00 |
| 27.01.2025 | 57,29 | 58,06 | 57,10 | 57,62 | 0,02% | 1.482.585,00 |
| 24.01.2025 | 57,81 | 58,11 | 57,40 | 57,61 | -0,60% | 688.091,00 |
| 23.01.2025 | 56,90 | 58,22 | 56,75 | 57,96 | 1,51% | 1.169.487,00 |
| 22.01.2025 | 55,47 | 57,47 | 55,47 | 57,10 | 2,57% | 1.125.755,00 |
| 21.01.2025 | 55,17 | 56,17 | 54,87 | 55,67 | 1,68% | 804.390,00 |
| 17.01.2025 | 55,21 | 55,38 | 54,72 | 54,75 | 0,02% | 689.800,00 |
| 16.01.2025 | 54,42 | 54,82 | 54,14 | 54,74 | 0,57% | 738.471,00 |
| 15.01.2025 | 55,00 | 55,40 | 53,93 | 54,43 | 1,78% | 1.073.618,00 |
| 14.01.2025 | 52,63 | 53,64 | 52,63 | 53,48 | 1,71% | 868.119,00 |
| 13.01.2025 | 50,79 | 52,80 | 50,50 | 52,58 | 2,74% | 972.760,00 |
| 10.01.2025 | 51,57 | 51,92 | 51,06 | 51,18 | -2,44% | 754.265,00 |
| 08.01.2025 | 52,84 | 53,34 | 52,21 | 52,46 | -1,80% | 624.768,00 |
| 07.01.2025 | 53,31 | 53,66 | 52,41 | 53,42 | 0,43% | 1.241.831,00 |
| 06.01.2025 | 53,49 | 54,45 | 53,02 | 53,19 | 0,57% | 907.853,00 |
| 03.01.2025 | 52,31 | 52,92 | 51,51 | 52,89 | 2,05% | 636.105,00 |
| 02.01.2025 | 52,17 | 52,66 | 51,44 | 51,83 | -0,58% | 626.186,00 |
| 31.12.2024 | 52,43 | 52,64 | 51,77 | 52,13 | -0,21% | 498.329,00 |
| 30.12.2024 | 52,58 | 52,68 | 51,66 | 52,24 | -1,02% | 375.248,00 |
| 27.12.2024 | 52,65 | 53,64 | 52,26 | 52,78 | -0,53% | 537.755,00 |
| 26.12.2024 | 52,96 | 53,27 | 52,55 | 53,06 | 0,13% | 311.859,00 |
| 24.12.2024 | 51,89 | 53,01 | 51,73 | 52,99 | 2,00% | 333.940,00 |
| 23.12.2024 | 51,50 | 52,16 | 51,21 | 51,95 | 0,08% | 510.886,00 |
| 20.12.2024 | 50,84 | 52,62 | 50,57 | 51,91 | 1,43% | 1.494.892,00 |
| 19.12.2024 | 52,39 | 52,53 | 51,18 | 51,18 | -0,47% | 821.326,00 |
| 18.12.2024 | 54,24 | 54,48 | 51,29 | 51,42 | -4,39% | 732.425,00 |
| 17.12.2024 | 55,29 | 55,73 | 53,70 | 53,78 | -3,50% | 818.263,00 |
| 16.12.2024 | 55,34 | 55,91 | 55,10 | 55,73 | 0,09% | 768.028,00 |
| 13.12.2024 | 55,71 | 56,08 | 55,43 | 55,68 | 0,11% | 1.042.863,00 |
| 12.12.2024 | 55,52 | 56,49 | 55,52 | 55,62 | 0,05% | 997.004,00 |
| 11.12.2024 | 55,09 | 55,67 | 54,29 | 55,59 | 1,39% | 1.252.565,00 |
| 10.12.2024 | 55,38 | 55,91 | 54,70 | 54,83 | -1,26% | 883.353,00 |
| 09.12.2024 | 57,43 | 57,45 | 55,50 | 55,53 | -3,31% | 865.125,00 |
| 06.12.2024 | 57,72 | 57,95 | 56,94 | 57,43 | 0,24% | 657.960,00 |
| 05.12.2024 | 57,35 | 57,68 | 57,13 | 57,29 | 0,07% | 753.915,00 |
| 04.12.2024 | 57,30 | 57,47 | 57,00 | 57,25 | -0,03% | 559.655,00 |
| 03.12.2024 | 57,21 | 57,35 | 56,54 | 57,27 | 0,30% | 615.068,00 |
| 02.12.2024 | 57,25 | 57,49 | 56,68 | 57,10 | -0,44% | 979.870,00 |
| 29.11.2024 | 57,27 | 57,65 | 56,98 | 57,35 | 0,67% | 300.211,00 |
| 27.11.2024 | 57,35 | 57,65 | 56,55 | 56,97 | -0,28% | 714.090,00 |
| 26.11.2024 | 57,07 | 57,25 | 56,51 | 57,13 | -0,47% | 606.209,00 |
| 25.11.2024 | 57,00 | 57,97 | 56,95 | 57,40 | 1,41% | 1.309.140,00 |
| 22.11.2024 | 55,82 | 56,85 | 55,76 | 56,60 | 1,85% | 751.746,00 |
| 21.11.2024 | 55,15 | 56,01 | 54,94 | 55,57 | 1,11% | 799.589,00 |
| 20.11.2024 | 54,78 | 55,09 | 54,25 | 54,96 | 0,81% | 589.322,00 |
| 19.11.2024 | 54,24 | 55,07 | 54,13 | 54,52 | -0,96% | 749.838,00 |
| 18.11.2024 | 55,23 | 55,51 | 54,84 | 55,05 | -0,79% | 993.302,00 |
| 15.11.2024 | 55,18 | 55,66 | 54,60 | 55,49 | 1,31% | 991.176,00 |
| 14.11.2024 | 54,65 | 55,44 | 54,35 | 54,77 | 0,24% | 1.084.854,00 |
| 13.11.2024 | 54,54 | 54,94 | 53,95 | 54,64 | 0,96% | 1.226.400,00 |
| 12.11.2024 | 54,45 | 54,59 | 53,66 | 54,12 | -3,03% | 1.539.815,00 |
| 11.11.2024 | 55,77 | 56,28 | 55,26 | 55,81 | 1,45% | 1.399.395,00 |