50,809$
0,57%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 50,52 | 51,34 | 50,35 | 50,89 | 0,73% | 622.531,00 |
| 25.04.2024 | 50,68 | 50,75 | 49,97 | 50,52 | -1,54% | 1.038.359,00 |
| 24.04.2024 | 50,25 | 51,48 | 50,11 | 51,31 | 1,77% | 853.138,00 |
| 23.04.2024 | 49,10 | 50,74 | 49,05 | 50,42 | 2,56% | 820.725,00 |
| 22.04.2024 | 49,01 | 49,38 | 48,51 | 49,16 | 0,94% | 752.435,00 |
| 19.04.2024 | 47,82 | 48,99 | 47,82 | 48,70 | 1,67% | 780.480,00 |
| 18.04.2024 | 47,50 | 48,37 | 47,49 | 47,90 | 1,40% | 759.138,00 |
| 17.04.2024 | 47,88 | 48,16 | 47,15 | 47,24 | -0,42% | 667.104,00 |
| 16.04.2024 | 46,75 | 47,65 | 46,24 | 47,44 | 1,30% | 1.230.146,00 |
| 15.04.2024 | 47,22 | 47,65 | 46,42 | 46,83 | 0,24% | 939.367,00 |
| 12.04.2024 | 47,14 | 47,52 | 46,23 | 46,72 | -1,79% | 1.157.899,00 |
| 11.04.2024 | 48,39 | 48,61 | 47,28 | 47,57 | -1,20% | 1.264.829,00 |
| 10.04.2024 | 48,62 | 48,99 | 47,95 | 48,15 | -2,83% | 801.186,00 |
| 09.04.2024 | 50,00 | 50,15 | 49,45 | 49,55 | -0,34% | 670.627,00 |
| 08.04.2024 | 49,46 | 50,26 | 49,46 | 49,72 | 1,26% | 883.914,00 |
| 05.04.2024 | 48,63 | 49,51 | 48,55 | 49,10 | 0,97% | 1.273.457,00 |
| 04.04.2024 | 50,23 | 50,70 | 48,63 | 48,63 | -1,58% | 929.646,00 |
| 03.04.2024 | 49,57 | 49,82 | 49,26 | 49,41 | -0,18% | 930.005,00 |
| 02.04.2024 | 49,89 | 50,12 | 49,23 | 49,50 | -1,45% | 568.838,00 |
| 01.04.2024 | 51,10 | 51,25 | 50,13 | 50,23 | -1,68% | 434.464,00 |
| 28.03.2024 | 50,60 | 51,17 | 50,48 | 51,09 | 1,13% | 598.129,00 |
| 27.03.2024 | 49,89 | 50,56 | 49,75 | 50,52 | 2,37% | 567.574,00 |
| 26.03.2024 | 49,74 | 49,89 | 49,34 | 49,35 | -0,40% | 572.658,00 |
| 25.03.2024 | 49,63 | 50,13 | 49,34 | 49,55 | -0,40% | 817.964,00 |
| 22.03.2024 | 51,08 | 51,09 | 49,65 | 49,75 | -2,58% | 766.910,00 |
| 21.03.2024 | 50,71 | 51,65 | 50,66 | 51,07 | 0,77% | 821.739,00 |
| 20.03.2024 | 49,28 | 50,71 | 48,97 | 50,68 | 2,90% | 809.653,00 |
| 19.03.2024 | 47,99 | 49,38 | 47,76 | 49,25 | 2,37% | 1.384.252,00 |
| 18.03.2024 | 48,25 | 48,59 | 47,71 | 48,11 | -0,25% | 846.704,00 |
| 15.03.2024 | 47,93 | 48,89 | 47,93 | 48,23 | -0,02% | 4.862.685,00 |
| 14.03.2024 | 48,74 | 49,16 | 47,85 | 48,24 | -1,05% | 1.062.703,00 |
| 13.03.2024 | 48,72 | 49,31 | 48,65 | 48,75 | 0,16% | 824.412,00 |
| 12.03.2024 | 48,25 | 49,03 | 48,20 | 48,67 | 0,87% | 589.744,00 |
| 11.03.2024 | 48,00 | 48,53 | 48,00 | 48,25 | -0,27% | 601.666,00 |
| 08.03.2024 | 48,87 | 49,19 | 48,06 | 48,38 | -0,35% | 763.383,00 |
| 07.03.2024 | 48,24 | 48,79 | 48,24 | 48,55 | 1,12% | 656.610,00 |
| 06.03.2024 | 48,00 | 48,26 | 47,28 | 48,01 | 0,76% | 878.035,00 |
| 05.03.2024 | 46,91 | 48,19 | 46,74 | 47,65 | 1,19% | 1.120.559,00 |
| 04.03.2024 | 48,71 | 48,95 | 47,06 | 47,09 | -3,33% | 1.070.333,00 |
| 01.03.2024 | 47,31 | 48,74 | 46,99 | 48,71 | 3,13% | 1.231.406,00 |
| 29.02.2024 | 47,31 | 47,71 | 46,83 | 47,23 | 0,75% | 1.046.809,00 |
| 28.02.2024 | 46,36 | 46,96 | 46,36 | 46,88 | 0,60% | 852.859,00 |
| 27.02.2024 | 46,43 | 46,76 | 46,31 | 46,60 | 1,00% | 1.001.219,00 |
| 26.02.2024 | 46,42 | 46,97 | 46,06 | 46,14 | -0,71% | 670.228,00 |
| 23.02.2024 | 46,55 | 47,39 | 46,46 | 46,47 | -0,06% | 1.025.340,00 |
| 22.02.2024 | 46,44 | 46,80 | 46,08 | 46,50 | 0,37% | 1.038.364,00 |
| 21.02.2024 | 47,05 | 47,45 | 46,24 | 46,33 | -1,91% | 1.160.185,00 |
| 20.02.2024 | 46,02 | 47,34 | 45,90 | 47,23 | 1,50% | 1.377.137,00 |
| 16.02.2024 | 46,23 | 47,47 | 46,00 | 46,53 | -2,35% | 1.269.714,00 |
| 15.02.2024 | 46,99 | 47,69 | 46,80 | 47,65 | 2,17% | 1.283.115,00 |
| 14.02.2024 | 46,13 | 46,83 | 45,36 | 46,64 | 2,33% | 1.328.702,00 |
| 13.02.2024 | 45,42 | 45,97 | 45,09 | 45,58 | -1,89% | 1.187.479,00 |
| 12.02.2024 | 44,95 | 46,61 | 44,95 | 46,46 | 3,75% | 1.140.397,00 |
| 09.02.2024 | 44,41 | 45,12 | 44,23 | 44,78 | 1,98% | 1.106.176,00 |
| 08.02.2024 | 44,26 | 44,76 | 43,02 | 43,91 | -2,14% | 1.803.593,00 |
| 07.02.2024 | 46,86 | 47,32 | 44,27 | 44,87 | -5,42% | 2.554.563,00 |
| 06.02.2024 | 47,05 | 47,75 | 46,93 | 47,44 | 0,38% | 1.310.074,00 |
| 05.02.2024 | 47,09 | 47,82 | 46,69 | 47,26 | -0,57% | 1.387.801,00 |
| 02.02.2024 | 47,37 | 47,83 | 47,14 | 47,53 | -0,71% | 418.935,00 |
| 01.02.2024 | 47,80 | 48,23 | 46,60 | 47,87 | 0,57% | 815.149,00 |
| 31.01.2024 | 48,63 | 49,22 | 47,59 | 47,60 | -2,72% | 897.220,00 |
| 30.01.2024 | 48,79 | 48,99 | 48,61 | 48,93 | 0,31% | 728.270,00 |
| 29.01.2024 | 48,49 | 48,88 | 48,25 | 48,78 | 0,64% | 574.845,00 |
| 26.01.2024 | 47,71 | 48,66 | 47,71 | 48,47 | 2,00% | 792.096,00 |
| 25.01.2024 | 47,00 | 47,57 | 46,79 | 47,52 | 1,80% | 1.166.468,00 |
| 24.01.2024 | 46,99 | 47,26 | 46,50 | 46,68 | 0,24% | 843.079,00 |
| 23.01.2024 | 46,43 | 46,67 | 46,01 | 46,57 | 0,69% | 933.238,00 |
| 22.01.2024 | 45,50 | 46,74 | 45,50 | 46,25 | 2,62% | 971.786,00 |
| 19.01.2024 | 44,65 | 45,27 | 43,92 | 45,07 | 1,69% | 1.072.509,00 |
| 18.01.2024 | 45,37 | 45,37 | 43,67 | 44,32 | -2,31% | 2.238.652,00 |
| 17.01.2024 | 46,35 | 46,72 | 44,94 | 45,37 | -4,02% | 1.964.219,00 |
| 16.01.2024 | 47,84 | 47,97 | 46,99 | 47,27 | -1,91% | 879.250,00 |
| 12.01.2024 | 50,00 | 50,02 | 48,10 | 48,19 | -3,14% | 958.248,00 |
| 11.01.2024 | 49,60 | 49,83 | 49,06 | 49,75 | -0,22% | 1.067.267,00 |
| 10.01.2024 | 49,73 | 49,96 | 49,34 | 49,86 | 1,30% | 1.000.826,00 |
| 09.01.2024 | 48,61 | 49,22 | 48,48 | 49,22 | -0,16% | 664.835,00 |
| 08.01.2024 | 49,18 | 49,61 | 48,85 | 49,30 | 0,72% | 700.226,00 |
| 05.01.2024 | 47,82 | 49,37 | 47,30 | 48,95 | 2,02% | 923.325,00 |
| 04.01.2024 | 48,34 | 48,69 | 47,93 | 47,98 | -0,62% | 750.962,00 |
| 03.01.2024 | 48,79 | 48,90 | 47,86 | 48,28 | -2,27% | 801.748,00 |
| 02.01.2024 | 48,70 | 49,78 | 48,51 | 49,40 | 0,41% | 686.556,00 |
| 29.12.2023 | 49,58 | 49,89 | 49,08 | 49,20 | -1,30% | 529.517,00 |
| 28.12.2023 | 49,45 | 49,89 | 49,31 | 49,85 | 0,30% | 426.562,00 |
| 27.12.2023 | 49,45 | 49,77 | 49,23 | 49,70 | 0,51% | 463.434,00 |
| 26.12.2023 | 48,93 | 49,82 | 48,69 | 49,45 | 0,88% | 591.628,00 |
| 22.12.2023 | 49,61 | 49,81 | 48,74 | 49,02 | -0,75% | 359.559,00 |
| 21.12.2023 | 49,13 | 49,40 | 48,66 | 49,39 | 1,60% | 790.504,00 |
| 20.12.2023 | 49,22 | 49,76 | 48,59 | 48,61 | -1,42% | 581.202,00 |
| 19.12.2023 | 48,85 | 49,71 | 48,64 | 49,31 | 1,25% | 1.174.875,00 |
| 18.12.2023 | 48,57 | 49,06 | 48,35 | 48,70 | 0,52% | 1.119.499,00 |
| 15.12.2023 | 48,24 | 48,65 | 47,76 | 48,45 | 0,44% | 1.359.770,00 |
| 14.12.2023 | 47,58 | 48,86 | 47,34 | 48,24 | 3,52% | 1.404.437,00 |
| 13.12.2023 | 44,77 | 46,91 | 44,64 | 46,60 | 3,93% | 1.326.116,00 |
| 12.12.2023 | 44,16 | 45,28 | 43,93 | 44,84 | 1,20% | 763.013,00 |
| 11.12.2023 | 45,21 | 45,41 | 44,30 | 44,31 | -2,03% | 860.238,00 |
| 08.12.2023 | 44,73 | 45,30 | 44,65 | 45,23 | 0,58% | 1.082.422,00 |
| 07.12.2023 | 43,75 | 44,98 | 43,71 | 44,97 | 3,45% | 2.062.836,00 |
| 06.12.2023 | 43,65 | 44,36 | 43,26 | 43,47 | 0,65% | 1.286.273,00 |
| 05.12.2023 | 42,95 | 43,53 | 42,87 | 43,19 | -0,44% | 1.814.557,00 |
| 04.12.2023 | 43,17 | 43,86 | 43,01 | 43,38 | 0,12% | 1.410.612,00 |