56,076$
0,46%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 54,78 | 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 | 56,42 | 56,73 | 54,92 | 55,48 | -1,33% | 1.170.720,00 |
| 03.10.2025 | 56,57 | 56,66 | 56,17 | 56,23 | -0,28% | - |
| 02.10.2025 | 56,00 | 56,70 | 55,71 | 56,39 | 1,04% | 1.644.596,00 |
| 01.10.2025 | 56,48 | 57,21 | 55,75 | 55,81 | -1,15% | 1.750.540,00 |
| 30.09.2025 | 57,65 | 57,70 | 54,96 | 56,46 | -2,00% | 1.456.531,00 |
| 29.09.2025 | 58,72 | 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 | 59,05 | 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 | 60,54 | 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 | 60,82 | 61,94 | 60,64 | 61,59 | 1,84% | 783.784,00 |
| 17.09.2025 | 61,05 | 62,25 | 59,85 | 60,48 | -0,10% | 852.684,00 |
| 16.09.2025 | 61,84 | 61,84 | 60,13 | 60,54 | -1,46% | 882.235,00 |
| 15.09.2025 | 60,83 | 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% | 705.153,00 |
| 05.09.2025 | 62,64 | 63,25 | 60,76 | 61,50 | -1,77% | 874.950,00 |
| 04.09.2025 | 62,20 | 62,84 | 61,74 | 62,61 | 0,94% | 706.598,00 |
| 03.09.2025 | 61,23 | 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 | 61,34 | 62,02 | 61,22 | 61,59 | 0,37% | 853.555,00 |
| 27.08.2025 | 61,03 | 61,81 | 61,03 | 61,36 | 0,34% | 901.352,00 |
| 26.08.2025 | 60,13 | 61,20 | 60,06 | 61,15 | 1,61% | 873.175,00 |
| 25.08.2025 | 60,24 | 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 | 57,90 | 58,26 | 57,21 | 57,34 | -1,27% | 980.087,00 |
| 20.08.2025 | 58,19 | 58,52 | 57,50 | 58,08 | -0,24% | 771.891,00 |
| 19.08.2025 | 58,15 | 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 | 57,51 | 58,55 | 57,10 | 58,49 | 0,91% | 658.527,00 |
| 13.08.2025 | 57,67 | 58,01 | 57,22 | 57,96 | 1,31% | 670.687,00 |
| 12.08.2025 | 56,14 | 57,32 | 56,09 | 57,21 | 2,82% | 772.460,00 |
| 11.08.2025 | 56,08 | 56,24 | 55,42 | 55,64 | -0,34% | 559.479,00 |
| 08.08.2025 | 56,07 | 56,27 | 55,34 | 55,83 | 0,40% | 472.367,00 |
| 07.08.2025 | 56,78 | 57,05 | 55,34 | 55,61 | -1,44% | 727.473,00 |
| 06.08.2025 | 56,35 | 56,49 | 55,84 | 56,42 | 0,37% | 782.501,00 |
| 05.08.2025 | 56,07 | 56,44 | 55,21 | 56,21 | 0,66% | 847.934,00 |
| 04.08.2025 | 55,75 | 56,00 | 55,31 | 55,84 | -1,15% | 998.136,00 |
| 01.08.2025 | 56,50 | 57,07 | 55,26 | 56,49 | -2,25% | 1.820.489,00 |
| 31.07.2025 | 57,89 | 58,40 | 57,48 | 57,79 | 0,21% | 1.307.226,00 |
| 30.07.2025 | 58,72 | 58,72 | 57,17 | 57,67 | -1,06% | 1.371.397,00 |
| 29.07.2025 | 59,99 | 59,99 | 58,24 | 58,29 | -1,52% | 987.420,00 |
| 28.07.2025 | 59,70 | 59,70 | 58,52 | 59,19 | -0,34% | 900.751,00 |
| 25.07.2025 | 58,61 | 60,33 | 56,90 | 59,39 | 1,30% | 1.930.958,00 |
| 24.07.2025 | 58,83 | 59,45 | 58,30 | 58,63 | -0,63% | 2.003.513,00 |
| 23.07.2025 | 58,07 | 59,70 | 57,97 | 59,00 | 2,15% | 1.065.160,00 |
| 22.07.2025 | 57,47 | 58,07 | 56,78 | 57,76 | 1,07% | 769.987,00 |
| 21.07.2025 | 58,09 | 58,09 | 57,07 | 57,15 | -1,12% | 1.270.669,00 |
| 18.07.2025 | 57,68 | 58,05 | 56,80 | 57,80 | 0,47% | 866.532,00 |
| 17.07.2025 | 57,03 | 57,68 | 56,83 | 57,53 | 0,54% | 965.799,00 |
| 16.07.2025 | 57,42 | 57,81 | 56,14 | 57,22 | -0,03% | 1.260.140,00 |
| 15.07.2025 | 58,62 | 58,83 | 57,21 | 57,24 | -2,72% | 805.561,00 |
| 14.07.2025 | 58,80 | 59,22 | 58,24 | 58,84 | -0,10% | 1.104.364,00 |
| 11.07.2025 | 59,48 | 59,61 | 58,63 | 58,90 | -1,52% | 697.955,00 |
| 10.07.2025 | 59,05 | 59,89 | 58,63 | 59,81 | 1,34% | 1.783.848,00 |
| 09.07.2025 | 59,42 | 59,75 | 58,93 | 59,02 | 0,19% | 2.018.890,00 |
| 08.07.2025 | 59,88 | 60,12 | 58,87 | 58,91 | -0,77% | 1.154.715,00 |
| 07.07.2025 | 58,92 | 60,10 | 58,59 | 59,37 | -0,65% | 1.269.507,00 |
| 03.07.2025 | 59,47 | 60,08 | 59,23 | 59,76 | 0,86% | 1.175.448,00 |
| 02.07.2025 | 58,29 | 59,44 | 58,10 | 59,25 | 1,77% | 1.524.552,00 |
| 01.07.2025 | 56,55 | 58,60 | 56,53 | 58,22 | 2,14% | 1.027.159,00 |
| 30.06.2025 | 56,84 | 57,40 | 56,67 | 57,00 | 0,62% | 636.472,00 |
| 27.06.2025 | 56,46 | 57,17 | 56,19 | 56,65 | 0,84% | 1.124.667,00 |
| 26.06.2025 | 55,73 | 56,64 | 55,70 | 56,18 | 1,13% | 601.531,00 |
| 25.06.2025 | 55,06 | 55,60 | 54,94 | 55,55 | 0,65% | 455.179,00 |
| 24.06.2025 | 54,80 | 55,50 | 54,71 | 55,19 | 2,15% | 555.695,00 |
| 23.06.2025 | 53,95 | 54,31 | 52,83 | 54,03 | -0,13% | 691.021,00 |
| 20.06.2025 | 54,22 | 54,50 | 53,78 | 54,10 | 0,78% | 1.241.368,00 |
| 18.06.2025 | 52,56 | 54,17 | 52,41 | 53,68 | 2,17% | 902.452,00 |
| 17.06.2025 | 52,88 | 53,20 | 52,27 | 52,54 | -0,64% | 721.843,00 |
| 16.06.2025 | 52,32 | 53,35 | 52,32 | 52,88 | 1,95% | 752.651,00 |
| 13.06.2025 | 52,20 | 52,71 | 51,64 | 51,87 | -2,43% | 656.178,00 |
| 12.06.2025 | 52,80 | 53,18 | 52,21 | 53,16 | -0,69% | 704.231,00 |
| 11.06.2025 | 53,14 | 54,33 | 53,14 | 53,53 | 1,27% | 914.846,00 |
| 10.06.2025 | 52,97 | 53,32 | 52,53 | 52,86 | -0,02% | 861.125,00 |
| 09.06.2025 | 53,56 | 53,77 | 52,85 | 52,87 | -0,90% | 1.065.515,00 |
| 06.06.2025 | 52,73 | 53,40 | 52,30 | 53,35 | 2,81% | 686.607,00 |
| 05.06.2025 | 51,75 | 52,36 | 51,22 | 51,89 | 0,35% | 727.184,00 |
| 04.06.2025 | 52,46 | 52,67 | 51,69 | 51,71 | -1,41% | 527.060,00 |
| 03.06.2025 | 51,49 | 52,61 | 51,06 | 52,45 | 1,77% | 694.705,00 |
| 02.06.2025 | 51,55 | 51,68 | 50,36 | 51,54 | -0,58% | 792.389,00 |
| 30.05.2025 | 52,16 | 52,20 | 51,40 | 51,84 | -1,20% | 938.883,00 |
| 29.05.2025 | 52,62 | 52,68 | 51,91 | 52,47 | 0,83% | 1.057.148,00 |
| 28.05.2025 | 52,38 | 52,71 | 51,93 | 52,04 | -1,05% | 1.126.995,00 |
| 27.05.2025 | 50,95 | 52,59 | 50,60 | 52,59 | 4,78% | 1.175.693,00 |
| 23.05.2025 | 48,87 | 50,43 | 48,79 | 50,19 | -0,30% | 833.389,00 |
| 22.05.2025 | 49,64 | 50,64 | 49,17 | 50,34 | 1,49% | 1.107.485,00 |