55,310$
2,31%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 54,10 | 55,57 | 53,86 | 55,31 | 2,31% | 1.771.972,00 |
| 28.05.2026 | 53,97 | 54,45 | 53,60 | 54,06 | -0,41% | 911.913,00 |
| 27.05.2026 | 54,31 | 55,39 | 54,18 | 54,28 | 0,91% | 1.102.128,00 |
| 26.05.2026 | 53,64 | 54,26 | 53,30 | 53,79 | 0,58% | 1.131.268,00 |
| 22.05.2026 | 53,90 | 54,00 | 53,32 | 53,48 | -0,50% | 789.413,00 |
| 21.05.2026 | 53,57 | 53,76 | 52,62 | 53,75 | -0,81% | 1.059.170,00 |
| 20.05.2026 | 53,05 | 54,21 | 52,19 | 54,19 | 2,44% | 914.714,00 |
| 19.05.2026 | 53,71 | 53,71 | 52,35 | 52,90 | -1,18% | 1.127.485,00 |
| 18.05.2026 | 53,38 | 53,96 | 53,03 | 53,53 | 0,02% | 861.678,00 |
| 15.05.2026 | 53,99 | 54,16 | 53,19 | 53,52 | -0,80% | 851.566,00 |
| 14.05.2026 | 54,00 | 54,30 | 53,16 | 53,95 | 2,88% | 1.061.785,00 |
| 13.05.2026 | 52,70 | 52,83 | 51,62 | 52,44 | -1,11% | 1.012.556,00 |
| 12.05.2026 | 53,17 | 53,38 | 52,10 | 53,03 | -0,26% | 1.342.818,00 |
| 11.05.2026 | 55,00 | 55,22 | 52,81 | 53,17 | -5,21% | 1.280.660,00 |
| 08.05.2026 | 56,01 | 56,12 | 55,25 | 56,09 | 0,72% | 1.270.751,00 |
| 07.05.2026 | 56,13 | 56,53 | 55,25 | 55,69 | -0,38% | 1.308.489,00 |
| 06.05.2026 | 55,83 | 57,02 | 55,61 | 55,90 | 1,54% | 1.448.295,00 |
| 05.05.2026 | 55,34 | 55,74 | 54,74 | 55,05 | -0,25% | 1.199.839,00 |
| 04.05.2026 | 56,42 | 56,75 | 54,90 | 55,19 | -2,47% | 1.634.372,00 |
| 01.05.2026 | 57,51 | 58,59 | 56,50 | 56,59 | -3,71% | 1.810.437,00 |
| 30.04.2026 | 57,52 | 58,93 | 57,48 | 58,77 | 1,49% | 1.136.971,00 |
| 29.04.2026 | 58,52 | 59,20 | 57,19 | 57,91 | -1,23% | 1.029.849,00 |
| 28.04.2026 | 59,42 | 59,84 | 58,47 | 58,63 | -0,59% | 726.845,00 |
| 27.04.2026 | 59,33 | 60,30 | 58,98 | 58,98 | -0,77% | 873.453,00 |
| 24.04.2026 | 58,97 | 59,85 | 58,96 | 59,44 | 0,75% | 1.101.912,00 |
| 23.04.2026 | 59,39 | 60,04 | 58,23 | 59,00 | -1,19% | 711.173,00 |
| 22.04.2026 | 59,21 | 59,99 | 59,07 | 59,71 | 1,36% | 792.802,00 |
| 21.04.2026 | 59,88 | 60,45 | 58,57 | 58,91 | -1,69% | 944.586,00 |
| 20.04.2026 | 58,93 | 59,98 | 58,93 | 59,92 | 1,11% | 742.358,00 |
| 17.04.2026 | 58,59 | 60,04 | 58,59 | 59,26 | 2,79% | 753.365,00 |
| 16.04.2026 | 57,80 | 58,32 | 57,46 | 57,65 | -0,02% | 1.597.657,00 |
| 15.04.2026 | 57,60 | 58,06 | 56,97 | 57,66 | 0,42% | 1.156.981,00 |
| 14.04.2026 | 57,32 | 57,83 | 56,95 | 57,42 | 1,00% | 1.122.713,00 |
| 13.04.2026 | 55,50 | 56,99 | 55,16 | 56,85 | 1,59% | 1.722.846,00 |
| 10.04.2026 | 56,64 | 56,87 | 55,83 | 55,96 | -1,20% | 976.765,00 |
| 09.04.2026 | 55,39 | 56,71 | 55,25 | 56,64 | 1,12% | 1.934.605,00 |
| 08.04.2026 | 55,50 | 56,37 | 55,26 | 56,01 | 4,05% | 2.142.838,00 |
| 07.04.2026 | 54,61 | 55,22 | 53,64 | 53,83 | -2,07% | 1.726.379,00 |
| 06.04.2026 | 53,98 | 55,09 | 53,98 | 54,97 | 1,66% | 1.012.915,00 |
| 02.04.2026 | 53,14 | 54,39 | 52,47 | 54,07 | 0,09% | 1.004.837,00 |
| 01.04.2026 | 54,07 | 54,55 | 53,37 | 54,02 | 0,99% | 957.390,00 |
| 31.03.2026 | 53,13 | 54,17 | 52,41 | 53,49 | 2,43% | 997.247,00 |
| 30.03.2026 | 51,81 | 52,70 | 51,77 | 52,22 | 1,30% | 831.766,00 |
| 27.03.2026 | 52,51 | 52,69 | 51,36 | 51,55 | -2,83% | 986.641,00 |
| 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 | 1,94% | 1.135.906,00 |
| 23.02.2026 | 56,70 | 56,92 | 53,59 | 54,16 | -5,28% | 1.212.750,00 |
| 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 |