54,382$
-1,77%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 55,43 | 55,56 | 54,30 | 54,38 | -1,77% | 892.697,00 |
| 11.11.2026 | 55,47 | 55,65 | 54,88 | 55,36 | 0,02% | 679.311,00 |
| 10.11.2026 | 55,53 | 55,73 | 54,58 | 55,35 | -0,27% | 827.897,00 |
| 09.11.2026 | 56,02 | 56,07 | 54,35 | 55,50 | -1,05% | 937.550,00 |
| 06.11.2026 | 56,24 | 57,05 | 55,99 | 56,09 | -1,30% | 947.111,00 |
| 05.11.2026 | 58,96 | 59,41 | 56,13 | 56,83 | -1,97% | 790.194,00 |
| 04.11.2026 | 58,08 | 58,75 | 55,81 | 57,97 | 2,46% | 1.211.219,00 |
| 03.11.2026 | 57,50 | 57,79 | 56,56 | 56,58 | -1,31% | 1.084.609,00 |
| 02.11.2026 | 56,68 | 57,63 | 56,42 | 57,33 | 1,38% | 1.388.377,00 |
| 30.10.2026 | 56,56 | 58,38 | 56,22 | 56,55 | -4,70% | 1.294.688,00 |
| 29.10.2026 | 58,50 | 59,54 | 58,13 | 59,34 | 2,93% | 1.291.050,00 |
| 28.10.2026 | 57,29 | 57,83 | 56,95 | 57,65 | 1,35% | 912.961,00 |
| 27.10.2026 | 57,04 | 57,54 | 56,30 | 56,88 | 0,92% | 769.488,00 |
| 26.10.2026 | 56,03 | 56,86 | 56,03 | 56,36 | 1,15% | 1.326.497,00 |
| 23.10.2026 | 56,08 | 56,33 | 55,39 | 55,72 | -2,43% | 636.819,00 |
| 22.10.2026 | 56,38 | 57,13 | 56,35 | 57,11 | 0,49% | 755.106,00 |
| 21.10.2026 | 56,54 | 57,28 | 56,10 | 56,83 | 1,45% | 724.744,00 |
| 20.10.2026 | 55,76 | 56,94 | 55,75 | 56,02 | 0,32% | 1.040.695,00 |
| 19.10.2026 | 55,83 | 56,27 | 55,42 | 55,84 | -0,20% | 783.768,00 |
| 16.10.2026 | 55,42 | 57,15 | 55,42 | 55,95 | 0,29% | 677.492,00 |
| 15.10.2026 | 55,09 | 55,98 | 54,53 | 55,79 | 2,10% | 1.137.127,00 |
| 14.10.2026 | 55,35 | 55,64 | 54,04 | 54,64 | -2,57% | 946.230,00 |
| 13.10.2026 | 56,39 | 56,64 | 55,45 | 56,08 | 0,25% | 814.985,00 |
| 12.10.2026 | 55,67 | 56,18 | 55,34 | 55,94 | -0,23% | 931.953,00 |
| 09.10.2026 | 56,30 | 56,40 | 55,65 | 56,07 | -0,62% | 745.827,00 |
| 08.10.2026 | 55,50 | 56,58 | 55,40 | 56,42 | 0,62% | 978.824,00 |
| 07.10.2026 | 55,58 | 56,10 | 55,30 | 56,07 | -0,20% | 723.820,00 |
| 06.10.2026 | 56,52 | 56,52 | 55,95 | 56,18 | -0,11% | 703.822,00 |
| 05.10.2026 | 56,00 | 56,59 | 55,35 | 56,24 | 0,39% | 929.759,00 |
| 02.10.2026 | 56,34 | 56,92 | 55,91 | 56,02 | 0,27% | 850.245,00 |
| 01.10.2026 | 55,00 | 55,90 | 54,15 | 55,87 | 0,87% | 1.002.540,00 |
| 30.09.2026 | 56,35 | 56,40 | 55,23 | 55,39 | -1,70% | 1.082.492,00 |
| 29.09.2026 | 56,38 | 56,81 | 55,79 | 56,35 | 0,21% | 847.315,00 |
| 28.09.2026 | 56,81 | 56,91 | 55,98 | 56,23 | -1,97% | 765.388,00 |
| 25.09.2026 | 56,83 | 57,58 | 56,06 | 57,36 | 1,22% | 732.704,00 |
| 24.09.2026 | 57,41 | 57,76 | 56,34 | 56,67 | -1,01% | 1.231.689,00 |
| 23.09.2026 | 58,20 | 58,57 | 57,05 | 57,25 | -3,10% | 1.675.369,00 |
| 22.09.2026 | 61,19 | 61,69 | 58,90 | 59,08 | -2,25% | 1.226.375,00 |
| 21.09.2026 | 61,42 | 61,47 | 60,31 | 60,44 | -0,61% | 835.387,00 |
| 18.09.2026 | 60,84 | 60,84 | 60,10 | 60,81 | -0,21% | 1.263.076,00 |
| 17.09.2026 | 61,53 | 61,63 | 60,75 | 60,94 | 0,61% | 705.669,00 |
| 16.09.2026 | 61,43 | 62,00 | 59,97 | 60,57 | -1,56% | 814.922,00 |
| 15.09.2026 | 62,66 | 62,82 | 60,88 | 61,53 | -2,64% | 700.747,00 |
| 14.09.2026 | 62,31 | 63,23 | 62,31 | 63,20 | 0,72% | 700.760,00 |
| 11.09.2026 | 62,99 | 63,29 | 62,07 | 62,75 | 1,11% | 716.902,00 |
| 10.09.2026 | 62,78 | 62,96 | 61,64 | 62,06 | -0,85% | 1.164.643,00 |
| 09.09.2026 | 63,20 | 63,27 | 62,45 | 62,59 | -1,14% | 825.991,00 |
| 08.09.2026 | 64,21 | 64,42 | 63,21 | 63,31 | -2,04% | 1.374.399,00 |
| 04.09.2026 | 64,14 | 65,35 | 64,07 | 64,63 | 0,08% | 580.688,00 |
| 03.09.2026 | 63,84 | 64,69 | 63,61 | 64,58 | 2,28% | 878.159,00 |
| 02.09.2026 | 61,74 | 63,58 | 61,74 | 63,14 | 3,32% | 855.426,00 |
| 01.09.2026 | 61,99 | 62,72 | 61,00 | 61,11 | -2,16% | 946.041,00 |
| 31.08.2026 | 62,57 | 62,85 | 62,18 | 62,46 | -0,60% | 1.577.825,00 |
| 28.08.2026 | 63,92 | 64,60 | 62,83 | 62,84 | -1,64% | 800.128,00 |
| 27.08.2026 | 62,84 | 64,24 | 62,84 | 63,89 | 1,20% | 815.105,00 |
| 26.08.2026 | 63,10 | 63,77 | 62,82 | 63,13 | -0,16% | 748.519,00 |
| 25.08.2026 | 63,23 | 63,46 | 62,25 | 63,23 | 0,54% | 464.918,00 |
| 24.08.2026 | 63,38 | 64,23 | 62,80 | 62,89 | -0,47% | 843.261,00 |
| 21.08.2026 | 62,23 | 63,43 | 62,23 | 63,19 | 2,41% | 590.306,00 |
| 20.08.2026 | 63,79 | 64,06 | 61,70 | 61,70 | -3,91% | 957.338,00 |
| 19.08.2026 | 65,01 | 65,81 | 64,17 | 64,21 | -0,80% | 878.387,00 |
| 18.08.2026 | 65,02 | 66,35 | 64,73 | 64,73 | -0,64% | 756.117,00 |
| 17.08.2026 | 65,35 | 65,89 | 64,61 | 65,15 | -0,81% | 752.204,00 |
| 14.08.2026 | 65,21 | 65,96 | 64,97 | 65,68 | 0,60% | 645.925,00 |
| 13.08.2026 | 64,82 | 65,49 | 64,03 | 65,29 | 0,99% | 1.095.189,00 |
| 12.08.2026 | 63,73 | 64,75 | 63,21 | 64,65 | 1,54% | 695.140,00 |
| 11.08.2026 | 63,01 | 64,44 | 63,01 | 63,67 | 0,81% | 939.411,00 |
| 10.08.2026 | 63,21 | 63,73 | 62,71 | 63,16 | -2,76% | 1.159.380,00 |
| 07.08.2026 | 64,90 | 65,18 | 64,26 | 64,95 | -0,12% | 1.075.369,00 |
| 06.08.2026 | 65,77 | 65,81 | 64,92 | 65,03 | -0,79% | 1.191.160,00 |
| 05.08.2026 | 65,43 | 66,05 | 64,84 | 65,55 | 0,20% | 995.611,00 |
| 04.08.2026 | 64,67 | 65,75 | 64,53 | 65,42 | 1,14% | 761.529,00 |
| 03.08.2026 | 62,67 | 64,75 | 62,67 | 64,68 | 3,36% | 803.749,00 |
| 31.07.2026 | 63,40 | 63,55 | 62,28 | 62,58 | -1,29% | 847.059,00 |
| 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 |