55,820$
4,81%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 52,81 | 56,74 | 52,67 | 55,82 | 4,81% | 1.187.942,00 |
| 13.10.2025 | 52,66 | 53,55 | 52,50 | 53,26 | 2,13% | 806.958,00 |
| 10.10.2025 | 55,16 | 55,48 | 52,09 | 52,15 | -5,10% | 1.151.764,00 |
| 09.10.2025 | 54,78 | 55,17 | 54,34 | 54,95 | 0,53% | 1.314.725,00 |
| 08.10.2025 | 55,07 | 55,70 | 54,52 | 54,66 | -0,42% | 1.574.377,00 |
| 07.10.2025 | 54,65 | 55,19 | 54,26 | 54,89 | -1,06% | 1.563.505,00 |
| 06.10.2025 | 56,42 | 56,73 | 54,92 | 55,48 | -1,61% | 1.170.419,00 |
| 02.10.2025 | 56,00 | 56,70 | 55,71 | 56,39 | 1,04% | 1.594.882,00 |
| 01.10.2025 | 56,48 | 57,21 | 55,75 | 55,81 | -1,15% | 1.750.311,00 |
| 30.09.2025 | 57,65 | 57,70 | 54,96 | 56,46 | -2,00% | 1.455.957,00 |
| 29.09.2025 | 58,72 | 58,72 | 56,90 | 57,61 | -1,59% | 1.232.990,00 |
| 26.09.2025 | 59,26 | 59,44 | 58,23 | 58,54 | -0,41% | 1.003.493,00 |
| 25.09.2025 | 59,05 | 59,59 | 58,42 | 58,78 | -2,25% | 1.018.207,00 |
| 24.09.2025 | 60,56 | 60,95 | 59,86 | 60,13 | -0,46% | 705.969,00 |
| 23.09.2025 | 60,54 | 61,87 | 60,13 | 60,41 | -0,07% | 1.010.774,00 |
| 22.09.2025 | 60,52 | 60,94 | 60,27 | 60,45 | -0,62% | 632.864,00 |
| 19.09.2025 | 61,61 | 61,61 | 60,60 | 60,83 | -1,23% | 1.304.260,00 |
| 18.09.2025 | 60,82 | 61,94 | 60,64 | 61,59 | 1,84% | 783.451,00 |
| 17.09.2025 | 61,05 | 62,25 | 59,85 | 60,48 | -0,10% | 852.654,00 |
| 16.09.2025 | 61,84 | 61,84 | 60,13 | 60,54 | -1,46% | 868.978,00 |
| 15.09.2025 | 60,83 | 61,54 | 60,65 | 61,44 | 1,42% | 888.971,00 |
| 12.09.2025 | 61,59 | 61,62 | 60,53 | 60,58 | -1,91% | 610.915,00 |
| 11.09.2025 | 61,01 | 61,88 | 60,57 | 61,76 | 1,65% | 564.722,00 |
| 10.09.2025 | 60,65 | 61,52 | 60,32 | 60,76 | -0,15% | 645.376,00 |
| 09.09.2025 | 60,97 | 61,28 | 60,60 | 60,85 | -0,46% | 631.880,00 |
| 08.09.2025 | 61,49 | 61,55 | 60,46 | 61,13 | -0,60% | 705.153,00 |
| 05.09.2025 | 62,87 | 63,25 | 60,76 | 61,50 | -1,77% | 874.769,00 |
| 04.09.2025 | 62,20 | 62,84 | 61,74 | 62,61 | 0,94% | 706.213,00 |
| 03.09.2025 | 61,23 | 62,14 | 60,91 | 62,03 | 1,51% | 1.088.974,00 |
| 02.09.2025 | 61,00 | 61,11 | 59,90 | 61,11 | -1,21% | 594.608,00 |
| 29.08.2025 | 61,65 | 61,99 | 61,10 | 61,86 | 0,44% | 642.587,00 |
| 28.08.2025 | 61,34 | 62,02 | 61,22 | 61,59 | 0,37% | 822.215,00 |
| 27.08.2025 | 61,03 | 61,81 | 61,03 | 61,36 | 0,34% | 868.341,00 |
| 26.08.2025 | 60,13 | 61,20 | 60,06 | 61,15 | 1,61% | 872.968,00 |
| 25.08.2025 | 60,24 | 60,75 | 60,06 | 60,18 | 0,02% | 815.591,00 |
| 22.08.2025 | 57,73 | 60,41 | 57,73 | 60,17 | 4,94% | 1.040.207,00 |
| 21.08.2025 | 57,90 | 58,26 | 57,21 | 57,34 | -1,27% | 980.064,00 |
| 20.08.2025 | 58,19 | 58,52 | 57,50 | 58,08 | -0,24% | 769.832,00 |
| 19.08.2025 | 58,15 | 58,62 | 57,84 | 58,22 | 0,09% | 929.454,00 |
| 18.08.2025 | 57,24 | 58,26 | 57,09 | 58,17 | 1,57% | 946.640,00 |
| 15.08.2025 | 58,53 | 58,57 | 57,20 | 57,27 | -2,09% | 619.733,00 |
| 14.08.2025 | 57,51 | 58,55 | 57,10 | 58,49 | 0,91% | 658.399,00 |
| 13.08.2025 | 57,67 | 58,01 | 57,22 | 57,96 | 1,31% | 670.665,00 |
| 12.08.2025 | 56,14 | 57,32 | 56,09 | 57,21 | 2,82% | 772.449,00 |
| 11.08.2025 | 56,08 | 56,24 | 55,42 | 55,64 | -0,34% | 559.017,00 |
| 08.08.2025 | 56,15 | 56,27 | 55,34 | 55,83 | 0,40% | 472.341,00 |
| 07.08.2025 | 56,78 | 57,05 | 55,34 | 55,61 | -1,44% | 727.458,00 |
| 06.08.2025 | 56,35 | 56,49 | 55,84 | 56,42 | 0,37% | 782.291,00 |
| 05.08.2025 | 56,07 | 56,44 | 55,21 | 56,21 | 0,66% | 847.898,00 |
| 04.08.2025 | 55,75 | 56,00 | 55,31 | 55,84 | -1,15% | 998.052,00 |
| 01.08.2025 | 56,33 | 57,07 | 55,26 | 56,49 | -2,25% | 1.818.695,00 |
| 31.07.2025 | 57,89 | 58,40 | 57,48 | 57,79 | 0,21% | 1.307.010,00 |
| 30.07.2025 | 58,72 | 58,72 | 57,17 | 57,67 | -1,06% | 1.371.238,00 |
| 29.07.2025 | 59,99 | 59,99 | 58,24 | 58,29 | -1,52% | 987.160,00 |
| 28.07.2025 | 59,70 | 59,70 | 58,52 | 59,19 | -0,34% | 900.711,00 |
| 25.07.2025 | 58,79 | 60,33 | 56,90 | 59,39 | 1,30% | 1.930.919,00 |
| 24.07.2025 | 58,83 | 59,45 | 58,30 | 58,63 | -0,63% | 2.003.156,00 |
| 23.07.2025 | 58,07 | 59,70 | 57,97 | 59,00 | 2,15% | 1.065.109,00 |
| 22.07.2025 | 57,47 | 58,07 | 56,78 | 57,76 | 1,07% | 769.966,00 |
| 21.07.2025 | 58,09 | 58,09 | 57,07 | 57,15 | -1,12% | 1.210.907,00 |
| 18.07.2025 | 57,71 | 58,05 | 56,80 | 57,80 | 0,47% | 834.259,00 |
| 17.07.2025 | 57,03 | 57,68 | 56,83 | 57,53 | 0,54% | 965.607,00 |
| 16.07.2025 | 57,42 | 57,81 | 56,14 | 57,22 | -0,03% | 1.259.423,00 |
| 15.07.2025 | 58,62 | 58,83 | 57,21 | 57,24 | -2,72% | 805.462,00 |
| 14.07.2025 | 58,80 | 59,22 | 58,24 | 58,84 | -0,10% | 1.104.359,00 |
| 11.07.2025 | 59,08 | 59,61 | 58,63 | 58,90 | -1,52% | 692.855,00 |
| 10.07.2025 | 59,05 | 59,89 | 58,63 | 59,81 | 1,34% | 1.731.976,00 |
| 09.07.2025 | 59,42 | 59,75 | 58,93 | 59,02 | 0,19% | 1.842.665,00 |
| 08.07.2025 | 59,88 | 60,12 | 58,87 | 58,91 | -0,77% | 1.153.637,00 |
| 07.07.2025 | 58,92 | 60,10 | 58,59 | 59,37 | -0,65% | 1.136.727,00 |
| 03.07.2025 | 59,47 | 60,08 | 59,23 | 59,76 | 0,86% | 1.175.448,00 |
| 02.07.2025 | 58,29 | 59,44 | 58,10 | 59,25 | 1,77% | 1.484.261,00 |
| 01.07.2025 | 56,55 | 58,60 | 56,53 | 58,22 | 2,14% | 1.026.707,00 |
| 30.06.2025 | 56,84 | 57,40 | 56,67 | 57,00 | 0,62% | 636.467,00 |
| 27.06.2025 | 56,27 | 57,17 | 56,19 | 56,65 | 0,84% | 1.047.974,00 |
| 26.06.2025 | 55,73 | 56,64 | 55,70 | 56,18 | 1,13% | 601.531,00 |
| 25.06.2025 | 55,06 | 55,60 | 54,94 | 55,55 | 0,65% | 455.122,00 |
| 24.06.2025 | 54,80 | 55,50 | 54,71 | 55,19 | 2,15% | 555.681,00 |
| 23.06.2025 | 53,95 | 54,31 | 52,83 | 54,03 | -0,13% | 691.008,00 |
| 20.06.2025 | 54,22 | 54,50 | 53,78 | 54,10 | 0,78% | 1.241.365,00 |
| 18.06.2025 | 52,56 | 54,17 | 52,41 | 53,68 | 2,17% | 902.452,00 |
| 17.06.2025 | 52,88 | 53,20 | 52,27 | 52,54 | -0,64% | 716.967,00 |
| 16.06.2025 | 52,32 | 53,35 | 52,32 | 52,88 | 1,95% | 752.644,00 |
| 13.06.2025 | 52,49 | 52,71 | 51,64 | 51,87 | -2,43% | 656.023,00 |
| 12.06.2025 | 52,80 | 53,18 | 52,21 | 53,16 | -0,69% | 699.859,00 |
| 11.06.2025 | 53,14 | 54,33 | 53,14 | 53,53 | 1,27% | 880.256,00 |
| 10.06.2025 | 52,97 | 53,32 | 52,53 | 52,86 | -0,02% | 861.000,00 |
| 09.06.2025 | 53,56 | 53,77 | 52,85 | 52,87 | -0,90% | 780.584,00 |
| 06.06.2025 | 52,74 | 53,40 | 52,30 | 53,35 | 2,81% | 686.246,00 |
| 05.06.2025 | 51,75 | 52,36 | 51,22 | 51,89 | 0,35% | 727.127,00 |
| 04.06.2025 | 52,46 | 52,67 | 51,69 | 51,71 | -1,41% | 506.292,00 |
| 03.06.2025 | 51,49 | 52,61 | 51,06 | 52,45 | 1,77% | 692.494,00 |
| 02.06.2025 | 51,55 | 51,68 | 50,36 | 51,54 | -0,58% | 792.310,00 |
| 30.05.2025 | 52,08 | 52,20 | 51,40 | 51,84 | -1,20% | 931.827,00 |
| 29.05.2025 | 52,62 | 52,68 | 51,91 | 52,47 | 0,83% | 1.013.265,00 |
| 28.05.2025 | 52,38 | 52,71 | 51,93 | 52,04 | -1,05% | 1.092.006,00 |
| 27.05.2025 | 50,95 | 52,59 | 50,60 | 52,59 | 4,78% | 1.175.433,00 |
| 23.05.2025 | 48,87 | 50,43 | 48,79 | 50,19 | -0,30% | 833.389,00 |
| 22.05.2025 | 49,64 | 50,64 | 49,17 | 50,34 | 1,49% | 1.107.478,00 |
| 21.05.2025 | 51,08 | 51,08 | 49,53 | 49,60 | -3,13% | 925.086,00 |