53,050$
-0,06%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 52,70 | 53,62 | 52,65 | 53,05 | -0,06% | 734.116,00 |
| 25.03.2026 | 53,87 | 54,20 | 52,17 | 53,08 | -0,34% | 1.126.208,00 |
| 24.03.2026 | 52,16 | 53,68 | 52,00 | 53,26 | 1,14% | 1.250.803,00 |
| 23.03.2026 | 52,24 | 53,50 | 51,78 | 52,66 | 2,29% | 1.556.125,00 |
| 20.03.2026 | 51,13 | 51,88 | 50,58 | 51,48 | 0,94% | 2.827.543,00 |
| 19.03.2026 | 49,93 | 51,32 | 49,35 | 51,00 | 2,06% | 1.289.030,00 |
| 18.03.2026 | 50,01 | 51,32 | 49,84 | 49,97 | -0,89% | 1.989.654,00 |
| 17.03.2026 | 49,24 | 51,02 | 49,04 | 50,42 | 2,35% | 2.157.168,00 |
| 16.03.2026 | 52,33 | 52,79 | 45,78 | 49,26 | -5,38% | 7.369.103,00 |
| 13.03.2026 | 53,17 | 53,28 | 51,87 | 52,06 | -1,20% | 1.176.552,00 |
| 12.03.2026 | 52,71 | 53,03 | 52,02 | 52,69 | -2,06% | 1.172.540,00 |
| 11.03.2026 | 53,90 | 54,40 | 52,84 | 53,80 | -0,30% | 1.073.741,00 |
| 10.03.2026 | 53,95 | 54,76 | 52,69 | 53,96 | 0,02% | 2.137.233,00 |
| 09.03.2026 | 51,67 | 54,32 | 51,36 | 53,95 | 1,01% | 1.785.198,00 |
| 06.03.2026 | 53,77 | 53,77 | 52,20 | 53,41 | -2,93% | 1.708.573,00 |
| 05.03.2026 | 54,19 | 55,38 | 54,19 | 55,02 | 0,86% | 1.177.836,00 |
| 04.03.2026 | 54,75 | 55,29 | 54,43 | 54,55 | -0,69% | 1.916.619,00 |
| 03.03.2026 | 54,01 | 55,78 | 53,39 | 54,93 | -1,24% | 1.211.119,00 |
| 02.03.2026 | 53,80 | 56,00 | 53,20 | 55,62 | 1,09% | 1.527.488,00 |
| 27.02.2026 | 56,38 | 56,85 | 54,90 | 55,02 | -4,84% | 1.793.742,00 |
| 26.02.2026 | 56,67 | 58,02 | 56,53 | 57,82 | 2,57% | 1.088.064,00 |
| 25.02.2026 | 55,89 | 56,52 | 55,18 | 56,37 | 2,10% | 1.185.514,00 |
| 24.02.2026 | 53,90 | 55,53 | 53,70 | 55,21 | -3,45% | 1.135.906,00 |
| 20.02.2026 | 57,30 | 57,77 | 56,40 | 57,18 | -0,61% | 1.405.903,00 |
| 19.02.2026 | 56,66 | 57,53 | 56,14 | 57,53 | 1,23% | 1.182.900,00 |
| 18.02.2026 | 56,69 | 57,19 | 56,41 | 56,83 | 0,71% | 1.382.839,00 |
| 17.02.2026 | 56,21 | 56,91 | 55,53 | 56,43 | -0,84% | 1.981.675,00 |
| 13.02.2026 | 57,15 | 57,50 | 56,26 | 56,91 | -0,35% | 1.960.946,00 |
| 12.02.2026 | 60,53 | 60,95 | 56,51 | 57,11 | -4,83% | 3.587.995,00 |
| 11.02.2026 | 62,13 | 62,74 | 59,90 | 60,01 | -2,83% | 1.452.381,00 |
| 10.02.2026 | 62,42 | 63,16 | 61,57 | 61,76 | -0,55% | 1.719.406,00 |
| 09.02.2026 | 61,64 | 63,44 | 61,64 | 62,10 | 0,75% | 1.596.536,00 |
| 06.02.2026 | 61,98 | 63,09 | 60,87 | 61,64 | -1,04% | 2.714.702,00 |
| 05.02.2026 | 61,83 | 63,00 | 60,61 | 62,29 | -1,44% | 2.568.167,00 |
| 04.02.2026 | 64,00 | 64,80 | 62,99 | 63,20 | -1,39% | 2.715.482,00 |
| 03.02.2026 | 65,57 | 66,26 | 63,36 | 64,09 | -1,94% | 1.424.537,00 |
| 02.02.2026 | 65,24 | 65,95 | 64,65 | 65,36 | -0,27% | 1.360.235,00 |
| 30.01.2026 | 65,81 | 66,06 | 64,95 | 65,54 | -0,85% | 916.403,00 |
| 29.01.2026 | 65,74 | 66,50 | 65,20 | 66,10 | 1,61% | 1.101.611,00 |
| 28.01.2026 | 65,17 | 66,25 | 64,84 | 65,05 | -0,18% | 1.732.584,00 |
| 27.01.2026 | 65,59 | 66,21 | 64,08 | 65,17 | -0,58% | 1.897.584,00 |
| 26.01.2026 | 64,97 | 65,57 | 64,10 | 65,55 | 0,28% | 1.137.071,00 |
| 22.01.2026 | 64,14 | 65,53 | 64,13 | 65,37 | 2,08% | 1.599.267,00 |
| 21.01.2026 | 63,75 | 64,53 | 63,50 | 64,04 | 0,83% | 999.326,00 |
| 20.01.2026 | 63,98 | 64,85 | 63,24 | 63,51 | -2,89% | 1.152.055,00 |
| 16.01.2026 | 65,01 | 66,33 | 65,01 | 65,40 | 0,55% | 1.350.450,00 |
| 15.01.2026 | 66,50 | 66,68 | 64,97 | 65,04 | -1,60% | 1.286.016,00 |
| 14.01.2026 | 66,73 | 66,73 | 64,78 | 66,10 | -0,41% | 1.959.527,00 |
| 13.01.2026 | 66,51 | 67,47 | 65,50 | 66,37 | -0,33% | 1.588.915,00 |
| 12.01.2026 | 68,08 | 69,25 | 66,45 | 66,59 | -6,05% | 1.781.643,00 |
| 09.01.2026 | 71,13 | 71,93 | 70,22 | 70,88 | -0,23% | 761.163,00 |
| 08.01.2026 | 70,04 | 71,33 | 69,80 | 71,04 | 1,01% | 1.426.888,00 |
| 07.01.2026 | 71,62 | 71,62 | 70,22 | 70,33 | -1,46% | 879.884,00 |
| 06.01.2026 | 70,31 | 71,62 | 69,78 | 71,37 | 1,74% | 1.287.282,00 |
| 05.01.2026 | 68,62 | 70,78 | 68,25 | 70,15 | 1,56% | 882.309,00 |
| 02.01.2026 | 67,69 | 69,11 | 67,25 | 69,07 | 2,25% | 850.285,00 |
| 31.12.2025 | 67,97 | 68,25 | 67,54 | 67,55 | -0,60% | 458.425,00 |
| 30.12.2025 | 68,71 | 68,71 | 67,93 | 67,96 | -0,96% | 504.869,00 |
| 29.12.2025 | 68,88 | 69,27 | 68,22 | 68,62 | -0,67% | 536.256,00 |
| 26.12.2025 | 68,96 | 69,37 | 68,78 | 69,08 | 0,16% | 448.970,00 |
| 24.12.2025 | 68,81 | 69,47 | 68,57 | 68,97 | 0,41% | 307.123,00 |
| 23.12.2025 | 69,19 | 69,58 | 68,65 | 68,69 | -0,68% | 797.237,00 |
| 22.12.2025 | 68,31 | 69,50 | 68,31 | 69,16 | 1,26% | 713.667,00 |
| 19.12.2025 | 68,35 | 68,78 | 67,90 | 68,30 | -0,10% | 1.267.011,00 |
| 18.12.2025 | 68,74 | 68,97 | 67,88 | 68,37 | 0,60% | 1.201.560,00 |
| 17.12.2025 | 68,03 | 68,94 | 67,45 | 67,96 | 0,31% | 1.053.236,00 |
| 16.12.2025 | 67,49 | 68,91 | 67,42 | 67,75 | 0,82% | 1.431.923,00 |
| 15.12.2025 | 68,00 | 68,62 | 66,75 | 67,20 | -2,35% | 1.196.342,00 |
| 12.12.2025 | 70,00 | 70,17 | 68,15 | 68,82 | -1,15% | 1.037.832,00 |
| 11.12.2025 | 67,20 | 70,13 | 67,20 | 69,62 | 3,48% | 1.326.691,00 |
| 10.12.2025 | 64,76 | 68,10 | 64,67 | 67,28 | 4,36% | 1.986.736,00 |
| 09.12.2025 | 64,16 | 64,59 | 63,85 | 64,47 | 0,19% | 957.959,00 |
| 08.12.2025 | 64,70 | 65,02 | 63,98 | 64,35 | -0,46% | 1.696.009,00 |
| 05.12.2025 | 64,75 | 65,14 | 64,20 | 64,65 | -0,52% | 854.782,00 |
| 04.12.2025 | 64,75 | 65,55 | 64,39 | 64,99 | 0,31% | 870.731,00 |
| 03.12.2025 | 63,12 | 64,80 | 62,99 | 64,79 | 2,76% | 1.253.520,00 |
| 02.12.2025 | 62,75 | 63,62 | 62,40 | 63,05 | 1,12% | 1.594.335,00 |
| 01.12.2025 | 61,85 | 62,87 | 61,63 | 62,35 | 0,52% | 842.037,00 |
| 28.11.2025 | 62,20 | 62,51 | 61,93 | 62,03 | 0,16% | 459.478,00 |
| 26.11.2025 | 61,34 | 62,48 | 61,16 | 61,93 | 0,96% | 1.033.163,00 |
| 25.11.2025 | 60,00 | 61,75 | 59,84 | 61,34 | 2,51% | 870.973,00 |
| 24.11.2025 | 59,43 | 60,09 | 58,19 | 59,84 | 3,51% | 1.444.696,00 |
| 20.11.2025 | 59,14 | 60,11 | 57,66 | 57,81 | -1,09% | 1.125.330,00 |
| 19.11.2025 | 57,57 | 58,47 | 57,19 | 58,45 | 1,97% | 901.457,00 |
| 18.11.2025 | 56,59 | 58,13 | 56,20 | 57,32 | 0,44% | 897.242,00 |
| 17.11.2025 | 59,16 | 59,17 | 56,72 | 57,07 | -4,39% | 1.114.367,00 |
| 13.11.2025 | 60,44 | 60,79 | 59,24 | 59,69 | -1,24% | 771.789,00 |
| 12.11.2025 | 60,24 | 61,08 | 59,63 | 60,44 | 1,05% | 657.474,00 |
| 11.11.2025 | 59,68 | 60,53 | 59,62 | 59,81 | -0,23% | 793.941,00 |
| 10.11.2025 | 59,55 | 60,32 | 59,26 | 59,95 | -0,42% | 1.648.482,00 |
| 07.11.2025 | 58,96 | 60,32 | 58,25 | 60,20 | 1,43% | 1.429.937,00 |
| 06.11.2025 | 61,36 | 61,53 | 59,31 | 59,35 | -2,48% | 1.588.016,00 |
| 05.11.2025 | 60,35 | 61,65 | 60,26 | 60,86 | 0,60% | 1.756.148,00 |
| 04.11.2025 | 60,78 | 61,33 | 60,38 | 60,50 | -1,43% | 1.945.524,00 |
| 03.11.2025 | 59,45 | 61,87 | 58,70 | 61,38 | 3,70% | 2.130.649,00 |
| 31.10.2025 | 58,11 | 59,28 | 57,41 | 59,19 | 6,17% | 1.722.495,00 |
| 30.10.2025 | 55,83 | 57,20 | 55,65 | 55,75 | -0,48% | 1.315.374,00 |
| 29.10.2025 | 57,13 | 57,90 | 55,71 | 56,02 | -3,20% | 1.787.517,00 |
| 28.10.2025 | 58,20 | 58,33 | 57,53 | 57,87 | -0,62% | 1.480.080,00 |
| 27.10.2025 | 57,66 | 58,54 | 57,64 | 58,23 | 1,96% | 1.287.538,00 |