63,716$
0,50%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 63,46 | 63,83 | 61,55 | 63,40 | 0,73% | 1.152.502,00 |
| 29.07.2026 | 61,14 | 64,65 | 61,14 | 62,94 | 1,12% | 1.703.029,00 |
| 28.07.2026 | 61,53 | 62,36 | 61,24 | 62,24 | 1,60% | 1.136.270,00 |
| 27.07.2026 | 60,19 | 61,50 | 60,18 | 61,26 | 2,54% | 1.285.668,00 |
| 24.07.2026 | 58,75 | 60,21 | 58,60 | 59,74 | 1,63% | 990.984,00 |
| 23.07.2026 | 59,36 | 59,36 | 58,16 | 58,78 | -1,74% | 970.805,00 |
| 22.07.2026 | 59,82 | 59,99 | 59,27 | 59,82 | -0,30% | 590.242,00 |
| 21.07.2026 | 60,36 | 60,67 | 59,34 | 60,00 | -0,33% | 978.243,00 |
| 20.07.2026 | 60,48 | 60,92 | 60,08 | 60,20 | -0,17% | 915.370,00 |
| 17.07.2026 | 60,50 | 60,79 | 59,60 | 60,30 | -1,55% | 977.580,00 |
| 16.07.2026 | 60,81 | 61,45 | 60,54 | 61,25 | 1,11% | 1.150.705,00 |
| 15.07.2026 | 60,50 | 60,85 | 59,86 | 60,58 | 1,03% | 937.510,00 |
| 14.07.2026 | 59,03 | 60,21 | 59,03 | 59,96 | 1,20% | 1.337.723,00 |
| 13.07.2026 | 59,66 | 60,10 | 58,44 | 59,25 | 0,00% | 903.037,00 |
| 10.07.2026 | 59,82 | 60,68 | 59,21 | 59,25 | 0,70% | 1.105.302,00 |
| 09.07.2026 | 57,50 | 59,39 | 57,50 | 58,84 | 2,78% | 1.494.739,00 |
| 08.07.2026 | 59,24 | 59,33 | 56,12 | 57,25 | -3,98% | 2.158.704,00 |
| 07.07.2026 | 60,25 | 60,71 | 59,53 | 59,62 | -0,77% | 770.088,00 |
| 06.07.2026 | 59,63 | 60,57 | 59,56 | 60,08 | 0,97% | 706.357,00 |
| 02.07.2026 | 60,67 | 61,19 | 58,71 | 59,50 | -1,47% | 923.663,00 |
| 01.07.2026 | 61,21 | 61,35 | 60,17 | 60,39 | -0,95% | 928.941,00 |
| 30.06.2026 | 62,24 | 62,55 | 60,86 | 60,97 | -2,21% | 1.176.963,00 |
| 29.06.2026 | 60,39 | 62,54 | 59,87 | 62,35 | 3,16% | 1.863.350,00 |
| 26.06.2026 | 59,59 | 60,73 | 59,02 | 60,44 | 0,92% | 2.060.056,00 |
| 25.06.2026 | 59,03 | 61,21 | 59,03 | 59,89 | 2,24% | 1.538.273,00 |
| 24.06.2026 | 58,18 | 59,52 | 58,16 | 58,58 | 0,86% | 1.174.511,00 |
| 23.06.2026 | 57,60 | 58,86 | 57,60 | 58,08 | -0,26% | 1.119.079,00 |
| 22.06.2026 | 58,04 | 58,83 | 58,04 | 58,23 | 0,30% | 1.153.476,00 |
| 19.06.2026 | 58,12 | 58,16 | 58,04 | 58,06 | -0,21% | - |
| 18.06.2026 | 58,15 | 58,79 | 58,09 | 58,18 | 0,99% | 955.180,00 |
| 17.06.2026 | 57,75 | 59,57 | 57,28 | 57,61 | -0,28% | 911.399,00 |
| 16.06.2026 | 58,16 | 58,52 | 57,64 | 57,77 | 0,17% | 649.796,00 |
| 15.06.2026 | 57,51 | 58,65 | 57,47 | 57,67 | 1,69% | 829.720,00 |
| 12.06.2026 | 56,97 | 57,46 | 56,59 | 56,71 | -0,02% | 828.097,00 |
| 11.06.2026 | 54,71 | 56,75 | 54,28 | 56,72 | 4,04% | 1.215.864,00 |
| 10.06.2026 | 55,41 | 55,77 | 54,38 | 54,52 | -2,29% | 702.837,00 |
| 09.06.2026 | 54,87 | 56,40 | 54,23 | 55,80 | 3,22% | 905.432,00 |
| 08.06.2026 | 55,15 | 55,68 | 53,81 | 54,06 | -2,35% | 1.214.250,00 |
| 05.06.2026 | 55,36 | 55,59 | 54,89 | 55,36 | 0,14% | 782.114,00 |
| 04.06.2026 | 53,79 | 55,67 | 53,79 | 55,28 | 3,50% | 958.007,00 |
| 03.06.2026 | 53,83 | 54,19 | 53,33 | 53,41 | -2,04% | 1.023.575,00 |
| 02.06.2026 | 54,57 | 55,10 | 54,18 | 54,52 | -0,44% | 1.029.892,00 |
| 01.06.2026 | 54,80 | 55,18 | 53,80 | 54,76 | -0,99% | 1.015.403,00 |
| 29.05.2026 | 54,10 | 55,57 | 53,86 | 55,31 | 2,31% | 2.082.225,00 |
| 28.05.2026 | 53,97 | 54,45 | 53,60 | 54,06 | -0,41% | 923.014,00 |
| 27.05.2026 | 54,31 | 55,39 | 54,18 | 54,28 | 0,91% | 1.102.159,00 |
| 26.05.2026 | 53,64 | 54,26 | 53,30 | 53,79 | 0,58% | 1.141.989,00 |
| 22.05.2026 | 53,90 | 54,00 | 53,32 | 53,48 | -0,50% | 789.413,00 |
| 21.05.2026 | 53,57 | 53,76 | 52,62 | 53,75 | -0,81% | 1.073.322,00 |
| 20.05.2026 | 53,05 | 54,21 | 52,19 | 54,19 | 2,44% | 976.281,00 |
| 19.05.2026 | 53,71 | 53,71 | 52,35 | 52,90 | -1,18% | 1.140.327,00 |
| 18.05.2026 | 53,38 | 53,96 | 53,03 | 53,53 | 0,02% | 1.004.176,00 |
| 15.05.2026 | 53,99 | 54,16 | 53,19 | 53,52 | -0,80% | 851.809,00 |
| 14.05.2026 | 54,00 | 54,30 | 53,16 | 53,95 | 2,88% | 1.061.786,00 |
| 13.05.2026 | 52,70 | 52,83 | 51,62 | 52,44 | -1,11% | 1.012.610,00 |
| 12.05.2026 | 53,17 | 53,38 | 52,10 | 53,03 | -0,26% | 1.343.691,00 |
| 11.05.2026 | 55,00 | 55,22 | 52,81 | 53,17 | -5,21% | 1.281.255,00 |
| 08.05.2026 | 56,01 | 56,12 | 55,25 | 56,09 | 0,72% | 1.449.369,00 |
| 07.05.2026 | 56,13 | 56,53 | 55,25 | 55,69 | -0,38% | 1.308.769,00 |
| 06.05.2026 | 55,83 | 57,02 | 55,61 | 55,90 | 1,54% | 1.463.841,00 |
| 05.05.2026 | 55,34 | 55,74 | 54,74 | 55,05 | -0,25% | 1.200.169,00 |
| 04.05.2026 | 56,42 | 56,75 | 54,90 | 55,19 | -2,47% | 1.634.869,00 |
| 01.05.2026 | 57,51 | 58,59 | 56,50 | 56,59 | -3,71% | 1.811.291,00 |
| 30.04.2026 | 57,52 | 58,93 | 57,48 | 58,77 | 1,49% | 1.138.364,00 |
| 29.04.2026 | 58,52 | 59,20 | 57,19 | 57,91 | -1,23% | 1.029.854,00 |
| 28.04.2026 | 59,42 | 59,84 | 58,47 | 58,63 | -0,59% | 726.882,00 |
| 27.04.2026 | 59,33 | 60,30 | 58,98 | 58,98 | -0,77% | 874.126,00 |
| 24.04.2026 | 58,97 | 59,85 | 58,96 | 59,44 | 0,75% | 1.103.813,00 |
| 23.04.2026 | 59,39 | 60,04 | 58,23 | 59,00 | -1,19% | 711.875,00 |
| 22.04.2026 | 59,21 | 59,99 | 59,07 | 59,71 | 1,36% | 792.873,00 |
| 21.04.2026 | 59,88 | 60,45 | 58,57 | 58,91 | -1,69% | 944.808,00 |
| 20.04.2026 | 58,93 | 59,98 | 58,93 | 59,92 | 1,11% | 742.983,00 |
| 17.04.2026 | 58,59 | 60,04 | 58,59 | 59,26 | 2,79% | 754.253,00 |
| 16.04.2026 | 57,80 | 58,32 | 57,46 | 57,65 | -0,02% | 1.597.712,00 |
| 15.04.2026 | 57,60 | 58,06 | 56,97 | 57,66 | 0,42% | 1.157.151,00 |
| 14.04.2026 | 57,32 | 57,83 | 56,95 | 57,42 | 1,00% | 1.124.842,00 |
| 13.04.2026 | 55,50 | 56,99 | 55,16 | 56,85 | 1,59% | 1.723.794,00 |
| 10.04.2026 | 56,64 | 56,87 | 55,83 | 55,96 | -1,20% | 976.923,00 |
| 09.04.2026 | 55,39 | 56,71 | 55,25 | 56,64 | 1,12% | 2.197.850,00 |
| 08.04.2026 | 55,50 | 56,37 | 55,26 | 56,01 | 4,05% | 2.143.649,00 |
| 07.04.2026 | 54,61 | 55,22 | 53,64 | 53,83 | -2,07% | 1.729.200,00 |
| 06.04.2026 | 53,98 | 55,09 | 53,98 | 54,97 | 1,66% | 1.012.970,00 |
| 02.04.2026 | 53,14 | 54,39 | 52,47 | 54,07 | 0,09% | 1.004.837,00 |
| 01.04.2026 | 54,07 | 54,55 | 53,37 | 54,02 | 0,99% | 957.503,00 |
| 31.03.2026 | 53,13 | 54,17 | 52,41 | 53,49 | 2,43% | 997.252,00 |
| 30.03.2026 | 51,81 | 52,70 | 51,77 | 52,22 | 1,30% | 831.946,00 |
| 27.03.2026 | 52,51 | 52,69 | 51,36 | 51,55 | -2,83% | 995.392,00 |
| 26.03.2026 | 52,70 | 53,62 | 52,65 | 53,05 | -0,06% | 736.242,00 |
| 25.03.2026 | 53,87 | 54,20 | 52,17 | 53,08 | -0,34% | 1.126.276,00 |
| 24.03.2026 | 52,16 | 53,68 | 52,00 | 53,26 | 1,14% | 1.251.964,00 |
| 23.03.2026 | 52,24 | 53,50 | 51,78 | 52,66 | 2,29% | 1.556.162,00 |
| 20.03.2026 | 51,13 | 51,88 | 50,58 | 51,48 | 0,94% | 3.077.186,00 |
| 19.03.2026 | 49,93 | 51,32 | 49,35 | 51,00 | 2,06% | 1.295.827,00 |
| 18.03.2026 | 50,01 | 51,32 | 49,84 | 49,97 | -0,89% | 1.989.741,00 |
| 17.03.2026 | 49,24 | 51,02 | 49,04 | 50,42 | 2,35% | 2.161.709,00 |
| 16.03.2026 | 52,33 | 52,79 | 45,78 | 49,26 | -5,38% | 7.373.245,00 |
| 13.03.2026 | 53,17 | 53,28 | 51,87 | 52,06 | -1,20% | 1.176.562,00 |
| 12.03.2026 | 52,71 | 53,03 | 52,02 | 52,69 | -2,06% | 1.172.583,00 |
| 11.03.2026 | 53,90 | 54,40 | 52,84 | 53,80 | -0,30% | 1.074.052,00 |
| 10.03.2026 | 53,95 | 54,76 | 52,69 | 53,96 | 0,02% | 2.137.234,00 |