59,211$
1,70%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 58,29 | 59,44 | 58,10 | 59,25 | 1,77% | 1.484.261,00 |
| 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 |
| 21.05.2025 | 51,08 | 51,08 | 49,53 | 49,60 | -3,13% | 935.125,00 |
| 20.05.2025 | 51,64 | 51,69 | 51,00 | 51,20 | -1,04% | 803.867,00 |
| 19.05.2025 | 51,00 | 51,96 | 50,95 | 51,74 | -0,12% | 808.639,00 |
| 16.05.2025 | 51,45 | 52,01 | 51,20 | 51,80 | 0,66% | 978.514,00 |
| 15.05.2025 | 52,05 | 52,20 | 51,09 | 51,46 | -1,47% | 986.371,00 |
| 14.05.2025 | 52,28 | 52,48 | 51,69 | 52,23 | -0,29% | 863.573,00 |
| 13.05.2025 | 51,98 | 52,81 | 51,82 | 52,38 | 1,12% | 1.075.387,00 |
| 12.05.2025 | 51,28 | 52,63 | 51,05 | 51,80 | 5,76% | 1.770.765,00 |
| 09.05.2025 | 49,36 | 49,56 | 48,69 | 48,98 | -2,08% | 1.042.311,00 |
| 08.05.2025 | 49,37 | 50,68 | 49,26 | 50,02 | 2,71% | 1.039.823,00 |
| 07.05.2025 | 48,65 | 49,27 | 48,30 | 48,70 | 0,62% | 764.569,00 |
| 06.05.2025 | 48,15 | 48,73 | 47,58 | 48,40 | -1,06% | 591.366,00 |
| 05.05.2025 | 49,00 | 49,71 | 48,60 | 48,92 | -0,87% | 819.975,00 |
| 02.05.2025 | 48,34 | 49,60 | 48,20 | 49,35 | 3,70% | 836.825,00 |
| 01.05.2025 | 47,98 | 48,25 | 47,07 | 47,59 | 1,10% | 1.109.012,00 |
| 30.04.2025 | 47,22 | 47,69 | 45,02 | 47,07 | -3,21% | 2.202.299,00 |
| 29.04.2025 | 49,46 | 50,25 | 47,82 | 48,63 | -1,06% | 1.945.140,00 |
| 28.04.2025 | 48,85 | 49,80 | 48,26 | 49,15 | 0,74% | 1.617.822,00 |
| 25.04.2025 | 48,74 | 49,20 | 48,48 | 48,79 | 0,21% | 812.369,00 |
| 24.04.2025 | 47,14 | 48,89 | 46,51 | 48,69 | 4,48% | 1.122.628,00 |
| 23.04.2025 | 47,77 | 49,03 | 46,30 | 46,60 | 1,70% | 1.373.400,00 |
| 22.04.2025 | 44,59 | 46,00 | 44,22 | 45,82 | 4,97% | 1.370.860,00 |
| 21.04.2025 | 44,10 | 44,79 | 43,45 | 43,65 | -1,71% | 1.411.468,00 |
| 17.04.2025 | 44,26 | 45,20 | 44,07 | 44,41 | 0,70% | 1.010.399,00 |
| 16.04.2025 | 44,44 | 45,29 | 43,35 | 44,10 | -1,36% | 1.319.763,00 |
| 15.04.2025 | 44,19 | 45,27 | 44,19 | 44,71 | 1,29% | 829.460,00 |
| 14.04.2025 | 44,50 | 44,61 | 42,66 | 44,14 | 2,29% | 1.334.759,00 |
| 11.04.2025 | 42,73 | 43,43 | 41,40 | 43,15 | 0,30% | 1.797.320,00 |
| 10.04.2025 | 44,40 | 44,49 | 41,58 | 43,02 | -5,78% | 1.683.095,00 |
| 09.04.2025 | 39,60 | 46,19 | 38,77 | 45,66 | 12,96% | 2.430.348,00 |
| 08.04.2025 | 43,93 | 44,15 | 39,64 | 40,42 | -2,70% | 1.549.881,00 |
| 07.04.2025 | 39,33 | 42,93 | 38,00 | 41,54 | 1,24% | 2.853.721,00 |
| 04.04.2025 | 42,65 | 43,23 | 39,55 | 41,03 | -8,29% | 2.467.760,00 |
| 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 |