57,002$
-1,82%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 57,87 | 58,68 | 56,40 | 57,00 | -1,83% | 1.628.505,00 |
| 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 |
| 08.11.2024 | 54,42 | 55,40 | 54,30 | 55,01 | 1,44% | 2.006.404,00 |
| 07.11.2024 | 53,77 | 55,23 | 53,50 | 54,23 | -0,44% | 1.400.589,00 |
| 06.11.2024 | 54,90 | 54,90 | 52,96 | 54,47 | 6,43% | 2.226.305,00 |
| 05.11.2024 | 50,13 | 51,27 | 50,13 | 51,18 | 2,09% | 879.592,00 |
| 04.11.2024 | 49,79 | 50,98 | 49,79 | 50,13 | 0,70% | 889.959,00 |
| 01.11.2024 | 50,08 | 50,55 | 49,53 | 49,78 | 0,22% | 1.037.100,00 |
| 31.10.2024 | 52,76 | 52,76 | 49,62 | 49,67 | -4,33% | 1.715.566,00 |
| 30.10.2024 | 49,00 | 53,13 | 48,94 | 51,92 | 9,35% | 3.688.553,00 |
| 29.10.2024 | 47,75 | 48,19 | 47,39 | 47,48 | -1,29% | 1.571.882,00 |
| 28.10.2024 | 46,60 | 48,11 | 46,47 | 48,10 | 3,51% | 1.201.067,00 |
| 25.10.2024 | 47,06 | 47,34 | 46,18 | 46,47 | -0,06% | 742.628,00 |
| 24.10.2024 | 46,23 | 46,95 | 45,95 | 46,50 | 0,93% | 759.162,00 |
| 23.10.2024 | 47,12 | 47,12 | 45,66 | 46,07 | -2,08% | 780.288,00 |
| 22.10.2024 | 46,52 | 47,08 | 46,26 | 47,05 | 0,94% | 622.145,00 |
| 21.10.2024 | 47,53 | 48,00 | 46,57 | 46,61 | -2,14% | 827.395,00 |
| 18.10.2024 | 47,65 | 47,71 | 46,86 | 47,63 | -0,25% | 986.420,00 |
| 17.10.2024 | 48,15 | 48,30 | 47,52 | 47,75 | -0,58% | 513.116,00 |
| 16.10.2024 | 47,45 | 48,18 | 47,18 | 48,03 | 2,89% | 1.028.071,00 |
| 15.10.2024 | 46,50 | 47,77 | 46,23 | 46,68 | 0,71% | 1.001.131,00 |
| 14.10.2024 | 46,13 | 46,56 | 45,81 | 46,35 | 0,37% | 859.925,00 |
| 11.10.2024 | 45,75 | 46,75 | 45,75 | 46,18 | 1,21% | 868.026,00 |
| 10.10.2024 | 45,52 | 46,18 | 45,35 | 45,63 | -0,70% | 711.902,00 |
| 09.10.2024 | 45,82 | 46,31 | 45,77 | 45,95 | 0,39% | 772.844,00 |
| 08.10.2024 | 46,29 | 46,42 | 45,64 | 45,77 | -2,60% | 1.064.108,00 |
| 07.10.2024 | 46,50 | 47,08 | 46,32 | 46,99 | -0,13% | 675.641,00 |
| 04.10.2024 | 46,59 | 47,10 | 46,34 | 47,05 | 3,79% | 1.222.478,00 |
| 03.10.2024 | 44,81 | 45,47 | 44,50 | 45,33 | 0,13% | 825.748,00 |
| 02.10.2024 | 45,76 | 46,61 | 44,78 | 45,27 | -0,96% | 1.038.584,00 |
| 01.10.2024 | 46,35 | 46,60 | 45,62 | 45,71 | -2,89% | 1.687.924,00 |
| 30.09.2024 | 46,60 | 47,17 | 46,19 | 47,07 | 0,47% | 1.238.424,00 |
| 27.09.2024 | 46,91 | 47,21 | 46,41 | 46,85 | 0,77% | 673.209,00 |
| 26.09.2024 | 45,37 | 46,67 | 45,00 | 46,49 | 3,33% | 1.279.842,00 |
| 25.09.2024 | 45,82 | 45,85 | 44,77 | 44,99 | -2,00% | 1.339.697,00 |
| 24.09.2024 | 48,55 | 48,66 | 45,73 | 45,91 | -5,01% | 1.816.330,00 |
| 23.09.2024 | 49,29 | 49,85 | 48,30 | 48,33 | -1,55% | 703.752,00 |
| 20.09.2024 | 49,87 | 49,95 | 48,65 | 49,09 | -2,11% | 1.362.058,00 |
| 19.09.2024 | 49,36 | 50,26 | 48,67 | 50,15 | 3,92% | 1.356.682,00 |
| 18.09.2024 | 48,56 | 49,07 | 47,83 | 48,26 | -0,56% | 1.450.765,00 |
| 17.09.2024 | 47,25 | 48,56 | 47,25 | 48,53 | 3,21% | 1.182.822,00 |
| 16.09.2024 | 46,00 | 47,21 | 45,79 | 47,02 | 2,71% | 1.383.458,00 |
| 13.09.2024 | 45,00 | 45,80 | 44,85 | 45,78 | 3,13% | 1.135.591,00 |
| 12.09.2024 | 44,14 | 45,04 | 44,11 | 44,39 | 1,12% | 1.217.157,00 |
| 11.09.2024 | 42,87 | 44,35 | 41,94 | 43,90 | 1,46% | 1.922.536,00 |
| 10.09.2024 | 43,54 | 44,09 | 41,70 | 43,27 | -1,57% | 2.970.493,00 |
| 09.09.2024 | 44,73 | 44,86 | 43,43 | 43,96 | -1,01% | 1.792.011,00 |
| 06.09.2024 | 47,54 | 48,16 | 44,28 | 44,41 | -6,58% | 1.699.703,00 |
| 05.09.2024 | 48,38 | 48,45 | 47,33 | 47,54 | -0,96% | 537.235,00 |