54,908$
-0,20%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 54,22 | 55,38 | 54,19 | 55,02 | 0,86% | 1.135,00 |
| 04.03.2026 | 54,75 | 55,29 | 54,43 | 54,55 | -0,69% | 1.135,00 |
| 03.03.2026 | 54,01 | 55,78 | 53,39 | 54,93 | -1,24% | 1.211.119,00 |
| 02.03.2026 | 53,80 | 56,00 | 53,20 | 55,62 | 1,09% | 1.135,00 |
| 27.02.2026 | 56,37 | 56,85 | 54,90 | 55,02 | -4,84% | 1.793.878,00 |
| 26.02.2026 | 56,81 | 58,02 | 56,53 | 57,82 | 2,57% | 1.088.067,00 |
| 25.02.2026 | 55,80 | 56,52 | 55,18 | 56,37 | 2,10% | 1.185.516,00 |
| 24.02.2026 | 53,97 | 55,53 | 53,70 | 55,21 | 1,94% | 1.135.907,00 |
| 23.02.2026 | 56,70 | 56,92 | 53,59 | 54,16 | -5,28% | 1.212.750,00 |
| 20.02.2026 | 57,22 | 57,77 | 56,40 | 57,18 | -0,61% | 1.473.837,00 |
| 19.02.2026 | 56,70 | 57,53 | 56,14 | 57,53 | 1,23% | 1.406.414,00 |
| 18.02.2026 | 56,73 | 57,19 | 56,41 | 56,83 | 0,71% | 1.425.734,00 |
| 17.02.2026 | 56,21 | 56,91 | 55,53 | 56,43 | -0,84% | 1.998.348,00 |
| 13.02.2026 | 57,15 | 57,50 | 56,26 | 56,91 | -0,35% | 1.960.946,00 |
| 12.02.2026 | 60,36 | 60,95 | 56,51 | 57,11 | -4,83% | 3.690.420,00 |
| 11.02.2026 | 61,86 | 62,74 | 59,90 | 60,01 | -2,83% | 1.523.610,00 |
| 10.02.2026 | 62,16 | 63,16 | 61,57 | 61,76 | -0,55% | 1.719.530,00 |
| 09.02.2026 | 61,63 | 63,44 | 61,63 | 62,10 | 0,75% | 1.638.242,00 |
| 06.02.2026 | 61,99 | 63,09 | 60,87 | 61,64 | -1,04% | 2.823.684,00 |
| 05.02.2026 | 61,52 | 63,00 | 60,61 | 62,29 | -1,44% | 2.625.768,00 |
| 04.02.2026 | 64,38 | 64,80 | 62,99 | 63,20 | -1,39% | 2.761.832,00 |
| 03.02.2026 | 65,79 | 66,26 | 63,36 | 64,09 | -1,94% | 1.444.642,00 |
| 02.02.2026 | 65,35 | 65,95 | 64,65 | 65,36 | -0,27% | 1.379.750,00 |
| 30.01.2026 | 65,75 | 66,06 | 64,95 | 65,54 | -0,85% | 924.587,00 |
| 29.01.2026 | 65,90 | 66,50 | 65,20 | 66,10 | 1,61% | 1.111.099,00 |
| 28.01.2026 | 65,17 | 66,25 | 64,84 | 65,05 | -0,18% | 1.933.025,00 |
| 27.01.2026 | 65,55 | 66,21 | 64,08 | 65,17 | -0,58% | 2.120.718,00 |
| 26.01.2026 | 64,97 | 65,57 | 64,10 | 65,55 | 1,69% | 1.137.864,00 |
| 23.01.2026 | 64,76 | 65,15 | 63,43 | 64,46 | -1,39% | 1.151.299,00 |
| 22.01.2026 | 64,31 | 65,53 | 64,13 | 65,37 | 2,08% | 1.601.977,00 |
| 21.01.2026 | 63,75 | 64,53 | 63,50 | 64,04 | 0,83% | 999.562,00 |
| 20.01.2026 | 63,98 | 64,85 | 63,24 | 63,51 | -2,12% | 1.152.584,00 |
| 19.01.2026 | 64,86 | 64,91 | 64,76 | 64,89 | -0,79% | - |
| 16.01.2026 | 65,01 | 66,33 | 65,01 | 65,40 | 0,55% | 1.350.450,00 |
| 15.01.2026 | 66,45 | 66,68 | 64,97 | 65,04 | -1,60% | 1.320.255,00 |
| 14.01.2026 | 66,73 | 66,73 | 64,78 | 66,10 | -0,41% | 1.959.527,00 |
| 13.01.2026 | 66,51 | 67,47 | 65,50 | 66,37 | -0,33% | 1.588.915,00 |
| 12.01.2026 | 68,08 | 69,25 | 66,45 | 66,59 | -6,05% | 1.781.643,00 |
| 09.01.2026 | 71,13 | 71,93 | 70,22 | 70,88 | -0,23% | 761.163,00 |
| 08.01.2026 | 70,04 | 71,33 | 69,80 | 71,04 | 1,01% | 1.426.888,00 |
| 07.01.2026 | 71,62 | 71,62 | 70,22 | 70,33 | -1,46% | 879.884,00 |
| 06.01.2026 | 70,31 | 71,62 | 69,78 | 71,37 | 1,74% | 1.287.282,00 |
| 05.01.2026 | 68,62 | 70,78 | 68,25 | 70,15 | 1,56% | 882.309,00 |
| 02.01.2026 | 67,69 | 69,11 | 67,25 | 69,07 | 2,25% | 850.285,00 |
| 31.12.2025 | 67,97 | 68,25 | 67,54 | 67,55 | -0,60% | 458.425,00 |
| 30.12.2025 | 68,71 | 68,71 | 67,93 | 67,96 | -0,96% | 504.869,00 |
| 29.12.2025 | 68,88 | 69,27 | 68,22 | 68,62 | -0,67% | 536.256,00 |
| 26.12.2025 | 68,96 | 69,37 | 68,78 | 69,08 | 0,16% | 448.970,00 |
| 24.12.2025 | 68,81 | 69,47 | 68,57 | 68,97 | 0,41% | 307.123,00 |
| 23.12.2025 | 69,19 | 69,58 | 68,65 | 68,69 | -0,68% | 797.237,00 |
| 22.12.2025 | 68,31 | 69,50 | 68,31 | 69,16 | 1,26% | 713.667,00 |
| 19.12.2025 | 68,35 | 68,78 | 67,90 | 68,30 | -0,10% | 1.267.011,00 |
| 18.12.2025 | 68,74 | 68,97 | 67,88 | 68,37 | 0,60% | 1.201.560,00 |
| 17.12.2025 | 68,03 | 68,94 | 67,45 | 67,96 | 0,31% | 1.053.236,00 |
| 16.12.2025 | 67,49 | 68,91 | 67,42 | 67,75 | 0,82% | 1.431.923,00 |
| 15.12.2025 | 68,00 | 68,62 | 66,75 | 67,20 | -2,35% | 1.196.342,00 |
| 12.12.2025 | 70,00 | 70,17 | 68,15 | 68,82 | -1,15% | 1.037.832,00 |
| 11.12.2025 | 67,20 | 70,13 | 67,20 | 69,62 | 3,48% | 1.326.691,00 |
| 10.12.2025 | 64,76 | 68,10 | 64,67 | 67,28 | 4,36% | 1.986.736,00 |
| 09.12.2025 | 64,16 | 64,59 | 63,85 | 64,47 | 0,19% | 957.959,00 |
| 08.12.2025 | 64,70 | 65,02 | 63,98 | 64,35 | -0,46% | 1.696.009,00 |
| 05.12.2025 | 64,75 | 65,14 | 64,20 | 64,65 | -0,52% | 854.782,00 |
| 04.12.2025 | 64,75 | 65,55 | 64,39 | 64,99 | 0,31% | 870.731,00 |
| 03.12.2025 | 63,12 | 64,80 | 62,99 | 64,79 | 2,76% | 1.253.520,00 |
| 02.12.2025 | 62,75 | 63,62 | 62,40 | 63,05 | 1,12% | 1.594.335,00 |
| 01.12.2025 | 61,85 | 62,87 | 61,63 | 62,35 | 0,52% | 842.037,00 |
| 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% | 870.973,00 |
| 24.11.2025 | 59,43 | 60,09 | 58,19 | 59,84 | 0,08% | 1.444.696,00 |
| 21.11.2025 | 57,93 | 60,35 | 57,72 | 59,79 | 3,43% | 1.128.727,00 |
| 20.11.2025 | 59,14 | 60,11 | 57,66 | 57,81 | -1,09% | 1.125.330,00 |
| 19.11.2025 | 57,57 | 58,47 | 57,19 | 58,45 | 1,97% | 901.457,00 |
| 18.11.2025 | 56,59 | 58,13 | 56,20 | 57,32 | 0,44% | 897.242,00 |
| 17.11.2025 | 59,16 | 59,17 | 56,72 | 57,07 | -3,55% | 1.114.367,00 |
| 14.11.2025 | 58,85 | 59,35 | 58,12 | 59,17 | -0,87% | 1.231.199,00 |
| 13.11.2025 | 60,44 | 60,79 | 59,24 | 59,69 | -1,24% | 771.789,00 |
| 12.11.2025 | 60,24 | 61,08 | 59,63 | 60,44 | 1,05% | 657.474,00 |
| 11.11.2025 | 59,68 | 60,53 | 59,62 | 59,81 | -0,23% | 793.941,00 |
| 10.11.2025 | 59,55 | 60,32 | 59,26 | 59,95 | -0,42% | 1.648.482,00 |
| 07.11.2025 | 58,96 | 60,32 | 58,25 | 60,20 | 1,43% | 1.429.937,00 |
| 06.11.2025 | 61,36 | 61,53 | 59,31 | 59,35 | -2,48% | 1.588.016,00 |
| 05.11.2025 | 60,35 | 61,65 | 60,26 | 60,86 | 0,60% | 1.756.148,00 |
| 04.11.2025 | 60,78 | 61,33 | 60,38 | 60,50 | -1,43% | 1.945.524,00 |
| 03.11.2025 | 59,45 | 61,87 | 58,70 | 61,38 | 3,70% | 2.130.649,00 |
| 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 | 57,04 | 58,39 | 57,04 | 57,11 | 1,30% | 1.017.608,00 |
| 23.10.2025 | 56,12 | 56,74 | 56,06 | 56,38 | 0,94% | - |
| 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 |