58,840$
2,78%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 57,50 | 59,39 | 57,50 | 58,84 | 2,78% | 1.350.552,00 |
| 08.07.2026 | 59,24 | 59,33 | 56,12 | 57,25 | -3,98% | 2.022.105,00 |
| 07.07.2026 | 60,25 | 60,71 | 59,53 | 59,62 | -0,77% | 704.453,00 |
| 06.07.2026 | 59,63 | 60,57 | 59,56 | 60,08 | 0,97% | 698.779,00 |
| 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% | 866.778,00 |
| 30.06.2026 | 62,24 | 62,55 | 60,86 | 60,97 | -2,21% | 1.148.774,00 |
| 29.06.2026 | 60,39 | 62,54 | 59,87 | 62,35 | 3,16% | 1.707.723,00 |
| 26.06.2026 | 59,59 | 60,73 | 59,02 | 60,44 | 0,92% | 2.018.084,00 |
| 25.06.2026 | 59,03 | 61,21 | 59,03 | 59,89 | 2,24% | 1.462.214,00 |
| 24.06.2026 | 58,18 | 59,52 | 58,16 | 58,58 | 0,86% | 952.685,00 |
| 23.06.2026 | 57,60 | 58,86 | 57,60 | 58,08 | -0,26% | 1.118.975,00 |
| 22.06.2026 | 58,04 | 58,83 | 58,04 | 58,23 | 0,09% | 1.045.422,00 |
| 18.06.2026 | 58,15 | 58,79 | 58,09 | 58,18 | 0,99% | 955.180,00 |
| 17.06.2026 | 57,75 | 59,57 | 57,28 | 57,61 | -0,28% | 909.694,00 |
| 16.06.2026 | 58,16 | 58,52 | 57,64 | 57,77 | 0,17% | 649.760,00 |
| 15.06.2026 | 57,51 | 58,65 | 57,47 | 57,67 | 1,69% | 829.608,00 |
| 12.06.2026 | 56,97 | 57,46 | 56,59 | 56,71 | -0,02% | 826.485,00 |
| 11.06.2026 | 54,71 | 56,75 | 54,28 | 56,72 | 4,04% | 1.193.638,00 |
| 10.06.2026 | 55,41 | 55,77 | 54,38 | 54,52 | -2,29% | 683.623,00 |
| 09.06.2026 | 54,87 | 56,40 | 54,23 | 55,80 | 3,22% | 895.514,00 |
| 08.06.2026 | 55,15 | 55,68 | 53,81 | 54,06 | -2,35% | 1.199.513,00 |
| 05.06.2026 | 55,36 | 55,59 | 54,89 | 55,36 | 0,14% | 782.081,00 |
| 04.06.2026 | 53,79 | 55,67 | 53,79 | 55,28 | 3,50% | 943.983,00 |
| 03.06.2026 | 53,83 | 54,19 | 53,33 | 53,41 | -2,04% | 1.023.567,00 |
| 02.06.2026 | 54,57 | 55,10 | 54,18 | 54,52 | -0,44% | 1.020.692,00 |
| 01.06.2026 | 54,80 | 55,18 | 53,80 | 54,76 | -0,99% | 981.797,00 |
| 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 |