45,780$
3,13%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 45,00 | 45,80 | 44,85 | 45,78 | 3,13% | 891.614,00 |
| 12.09.2024 | 44,14 | 45,04 | 44,11 | 44,39 | 1,12% | 1.217.121,00 |
| 11.09.2024 | 42,87 | 44,35 | 41,94 | 43,90 | 1,46% | 1.922.500,00 |
| 10.09.2024 | 43,54 | 44,09 | 41,70 | 43,27 | -1,57% | 2.969.889,00 |
| 09.09.2024 | 44,73 | 44,86 | 43,43 | 43,96 | -1,01% | 1.791.746,00 |
| 06.09.2024 | 47,54 | 48,16 | 44,28 | 44,41 | -6,58% | 1.698.498,00 |
| 05.09.2024 | 48,38 | 48,45 | 47,34 | 47,54 | -0,96% | 537.205,00 |
| 04.09.2024 | 48,59 | 48,96 | 47,83 | 48,00 | -1,03% | 550.892,00 |
| 03.09.2024 | 48,98 | 49,40 | 48,30 | 48,50 | -1,84% | 613.608,00 |
| 30.08.2024 | 49,04 | 49,55 | 48,92 | 49,41 | 1,23% | 829.897,00 |
| 29.08.2024 | 50,00 | 50,00 | 48,74 | 48,81 | -1,89% | 878.963,00 |
| 28.08.2024 | 48,50 | 49,84 | 48,50 | 49,75 | 1,90% | 817.275,00 |
| 27.08.2024 | 48,81 | 49,06 | 48,58 | 48,82 | -0,12% | 524.231,00 |
| 26.08.2024 | 49,06 | 49,29 | 48,62 | 48,88 | 0,14% | 770.520,00 |
| 23.08.2024 | 47,46 | 48,93 | 47,29 | 48,81 | 3,24% | 677.115,00 |
| 22.08.2024 | 47,27 | 47,46 | 46,85 | 47,28 | 0,11% | 341.725,00 |
| 21.08.2024 | 47,22 | 47,35 | 46,81 | 47,23 | 0,36% | 688.090,00 |
| 20.08.2024 | 47,00 | 47,46 | 46,65 | 47,06 | -0,65% | 586.574,00 |
| 19.08.2024 | 46,61 | 47,44 | 46,50 | 47,37 | 1,70% | 571.395,00 |
| 16.08.2024 | 45,95 | 47,28 | 45,91 | 46,58 | 0,95% | 813.026,00 |
| 15.08.2024 | 46,09 | 46,54 | 45,75 | 46,14 | 1,50% | 1.013.830,00 |
| 14.08.2024 | 45,75 | 45,81 | 44,67 | 45,46 | -0,26% | 906.970,00 |
| 13.08.2024 | 44,80 | 45,65 | 44,56 | 45,58 | 2,66% | 696.606,00 |
| 12.08.2024 | 45,44 | 45,52 | 44,29 | 44,40 | -4,06% | 696.605,00 |
| 09.08.2024 | 45,99 | 46,52 | 45,76 | 46,28 | 1,03% | 935.127,00 |
| 08.08.2024 | 45,55 | 46,04 | 45,26 | 45,81 | 2,00% | 803.222,00 |
| 07.08.2024 | 46,39 | 46,68 | 44,72 | 44,91 | -1,12% | 1.135.197,00 |
| 06.08.2024 | 44,56 | 45,89 | 44,56 | 45,42 | 2,37% | 1.094.038,00 |
| 05.08.2024 | 42,85 | 44,89 | 42,29 | 44,37 | -1,14% | 1.492.839,00 |
| 02.08.2024 | 47,55 | 47,67 | 44,77 | 44,88 | -7,58% | 1.998.288,00 |
| 01.08.2024 | 51,79 | 52,67 | 48,41 | 48,56 | -7,08% | 1.531.360,00 |
| 31.07.2024 | 53,01 | 54,94 | 51,61 | 52,26 | -1,66% | 2.562.052,00 |
| 30.07.2024 | 52,53 | 53,39 | 52,38 | 53,14 | 1,64% | 1.382.279,00 |
| 29.07.2024 | 53,24 | 53,30 | 51,99 | 52,28 | -1,53% | 672.928,00 |
| 26.07.2024 | 53,05 | 53,50 | 52,75 | 53,09 | 1,22% | 513.548,00 |
| 25.07.2024 | 51,57 | 53,21 | 51,36 | 52,45 | 1,88% | 728.081,00 |
| 24.07.2024 | 51,96 | 52,44 | 51,43 | 51,48 | -1,10% | 737.087,00 |
| 23.07.2024 | 51,24 | 52,18 | 50,85 | 52,05 | 1,19% | 789.180,00 |
| 22.07.2024 | 51,24 | 51,48 | 50,50 | 51,44 | 0,57% | 500.880,00 |
| 19.07.2024 | 51,51 | 51,59 | 51,01 | 51,15 | -0,66% | 476.352,00 |
| 18.07.2024 | 52,43 | 53,24 | 51,32 | 51,49 | -2,02% | 808.911,00 |
| 17.07.2024 | 52,10 | 53,05 | 51,73 | 52,55 | -0,40% | 730.625,00 |
| 16.07.2024 | 51,91 | 52,82 | 51,50 | 52,76 | 2,75% | 818.440,00 |
| 15.07.2024 | 50,00 | 51,73 | 49,88 | 51,35 | 3,76% | 993.931,00 |
| 12.07.2024 | 49,34 | 49,72 | 49,04 | 49,49 | 0,59% | 583.517,00 |
| 11.07.2024 | 48,01 | 49,23 | 47,95 | 49,20 | 3,62% | 838.360,00 |
| 10.07.2024 | 46,88 | 47,54 | 46,66 | 47,48 | 1,02% | 933.612,00 |
| 09.07.2024 | 47,33 | 47,84 | 46,73 | 47,00 | -1,53% | 973.135,00 |
| 08.07.2024 | 47,65 | 47,88 | 47,24 | 47,73 | 0,89% | 840.460,00 |
| 05.07.2024 | 48,53 | 48,53 | 46,94 | 47,31 | -2,93% | 1.591.571,00 |
| 03.07.2024 | 48,98 | 49,79 | 48,73 | 48,74 | -0,35% | 302.657,00 |
| 02.07.2024 | 48,28 | 48,96 | 48,08 | 48,91 | 1,33% | 560.387,00 |
| 01.07.2024 | 48,73 | 49,55 | 48,22 | 48,27 | -0,45% | 820.280,00 |
| 28.06.2024 | 48,45 | 48,86 | 48,01 | 48,49 | 0,98% | 1.255.139,00 |
| 27.06.2024 | 48,11 | 48,24 | 47,54 | 48,02 | -0,41% | 596.441,00 |
| 26.06.2024 | 48,00 | 48,32 | 47,84 | 48,22 | 0,00% | 572.302,00 |
| 25.06.2024 | 49,59 | 49,75 | 48,20 | 48,22 | -2,76% | 645.374,00 |
| 24.06.2024 | 49,20 | 50,12 | 49,12 | 49,59 | 1,14% | 909.849,00 |
| 21.06.2024 | 49,14 | 49,25 | 48,77 | 49,03 | 0,16% | 1.564.562,00 |
| 20.06.2024 | 48,31 | 49,14 | 48,20 | 48,95 | 1,35% | 446.708,00 |
| 18.06.2024 | 48,04 | 48,56 | 47,98 | 48,30 | 0,62% | 412.613,00 |
| 17.06.2024 | 46,91 | 48,09 | 46,90 | 48,00 | 1,85% | 716.382,00 |
| 14.06.2024 | 47,39 | 47,63 | 46,84 | 47,13 | -1,94% | 494.037,00 |
| 13.06.2024 | 48,15 | 48,21 | 47,45 | 48,06 | -0,25% | 448.003,00 |
| 12.06.2024 | 47,89 | 48,65 | 47,76 | 48,18 | 2,66% | 530.756,00 |
| 11.06.2024 | 48,65 | 48,70 | 46,89 | 46,93 | -4,32% | 852.345,00 |
| 10.06.2024 | 48,59 | 49,43 | 48,59 | 49,05 | -0,04% | 893.644,00 |
| 07.06.2024 | 48,04 | 49,23 | 47,72 | 49,07 | 1,57% | 1.252.861,00 |
| 06.06.2024 | 48,07 | 48,58 | 47,89 | 48,31 | 0,67% | 861.464,00 |
| 05.06.2024 | 47,73 | 48,14 | 47,24 | 47,99 | 0,84% | 648.877,00 |
| 04.06.2024 | 47,82 | 48,46 | 47,39 | 47,59 | -1,67% | 867.543,00 |
| 03.06.2024 | 49,28 | 49,41 | 48,08 | 48,40 | -1,47% | 745.498,00 |
| 31.05.2024 | 48,83 | 49,13 | 48,62 | 49,12 | 1,36% | 1.073.415,00 |
| 30.05.2024 | 47,92 | 48,58 | 47,73 | 48,46 | 1,74% | 537.015,00 |
| 29.05.2024 | 47,50 | 47,76 | 47,23 | 47,63 | -0,87% | 516.352,00 |
| 28.05.2024 | 48,70 | 48,85 | 47,85 | 48,05 | -0,62% | 545.855,00 |
| 24.05.2024 | 48,12 | 48,55 | 48,11 | 48,35 | 0,96% | 558.467,00 |
| 23.05.2024 | 48,28 | 48,51 | 47,57 | 47,89 | -0,66% | 855.149,00 |
| 22.05.2024 | 48,71 | 49,10 | 48,09 | 48,21 | -1,31% | 878.682,00 |
| 21.05.2024 | 49,71 | 49,85 | 48,78 | 48,85 | -1,81% | 1.126.869,00 |
| 20.05.2024 | 49,97 | 50,20 | 49,34 | 49,75 | -0,46% | 767.618,00 |
| 17.05.2024 | 50,10 | 50,37 | 49,74 | 49,98 | 0,18% | 622.406,00 |
| 16.05.2024 | 49,89 | 50,16 | 49,23 | 49,89 | -0,30% | 793.557,00 |
| 15.05.2024 | 50,53 | 50,84 | 49,64 | 50,04 | -0,46% | 701.067,00 |
| 14.05.2024 | 51,09 | 51,18 | 50,17 | 50,27 | -0,89% | 1.226.333,00 |
| 13.05.2024 | 51,00 | 51,11 | 50,27 | 50,72 | 0,04% | 947.844,00 |
| 10.05.2024 | 51,40 | 51,63 | 50,52 | 50,70 | -1,09% | 682.655,00 |
| 09.05.2024 | 50,65 | 51,40 | 50,46 | 51,26 | -0,76% | 706.257,00 |
| 08.05.2024 | 51,53 | 51,79 | 51,07 | 51,65 | 0,35% | 932.172,00 |
| 07.05.2024 | 52,10 | 52,29 | 51,41 | 51,47 | -0,90% | 874.304,00 |
| 06.05.2024 | 51,68 | 52,06 | 51,35 | 51,94 | 1,45% | 801.760,00 |
| 03.05.2024 | 51,54 | 51,83 | 50,86 | 51,20 | 0,77% | 1.018.540,00 |
| 02.05.2024 | 51,62 | 51,90 | 50,31 | 50,81 | 0,10% | 1.477.464,00 |
| 01.05.2024 | 52,00 | 52,15 | 50,27 | 50,76 | -2,59% | 2.009.015,00 |
| 30.04.2024 | 51,23 | 53,65 | 51,23 | 52,11 | 2,48% | 2.405.266,00 |
| 29.04.2024 | 51,00 | 51,36 | 50,44 | 50,85 | -0,08% | 1.425.907,00 |
| 26.04.2024 | 50,52 | 51,34 | 50,35 | 50,89 | 0,73% | 622.428,00 |
| 25.04.2024 | 50,68 | 50,75 | 49,97 | 50,52 | -1,54% | 1.038.354,00 |
| 24.04.2024 | 50,25 | 51,48 | 50,11 | 51,31 | 1,77% | 852.901,00 |
| 23.04.2024 | 49,10 | 50,74 | 49,05 | 50,42 | 2,56% | 820.150,00 |