Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 37,85 | 37,85 | 37,85 | 37,85 | 2,30% | - |
| 07.04.2025 | 35,86 | 37,49 | 35,86 | 37,00 | 0,00% | 200,00 |
| 04.04.2025 | 39,97 | 39,97 | 37,00 | 37,00 | -17,10% | 250,00 |
| 03.04.2025 | 44,63 | 44,63 | 44,63 | 44,63 | -2,66% | - |
| 02.04.2025 | 45,09 | 45,85 | 45,09 | 45,85 | 2,44% | - |
| 01.04.2025 | 44,74 | 44,76 | 44,74 | 44,76 | 1,36% | - |
| 31.03.2025 | 44,25 | 44,25 | 44,16 | 44,16 | -3,75% | - |
| 28.03.2025 | 46,50 | 46,50 | 45,88 | 45,88 | -2,59% | - |
| 27.03.2025 | 47,32 | 47,32 | 47,10 | 47,10 | -2,95% | - |
| 26.03.2025 | 47,46 | 48,53 | 47,46 | 48,53 | 0,62% | - |
| 25.03.2025 | 48,70 | 48,70 | 48,23 | 48,23 | 1,43% | - |
| 24.03.2025 | 46,60 | 47,55 | 46,60 | 47,55 | 3,82% | - |
| 21.03.2025 | 45,93 | 45,93 | 45,80 | 45,80 | -1,29% | - |
| 20.03.2025 | 45,65 | 46,40 | 45,65 | 46,40 | 5,29% | - |
| 19.03.2025 | 44,07 | 44,07 | 44,07 | 44,07 | -0,83% | - |
| 18.03.2025 | 44,24 | 44,44 | 43,97 | 44,44 | -0,47% | 115,00 |
| 17.03.2025 | 44,30 | 44,65 | 44,30 | 44,65 | 4,79% | - |
| 14.03.2025 | 41,79 | 42,61 | 41,79 | 42,61 | 0,02% | - |
| 13.03.2025 | 42,26 | 42,60 | 42,26 | 42,60 | 0,07% | - |
| 12.03.2025 | 41,98 | 42,69 | 41,98 | 42,57 | 0,40% | 250,00 |
| 11.03.2025 | 42,61 | 42,61 | 42,40 | 42,40 | -1,90% | - |
| 10.03.2025 | 44,69 | 44,69 | 43,22 | 43,22 | -5,09% | - |
| 07.03.2025 | 45,26 | 45,54 | 45,26 | 45,54 | 0,09% | - |
| 06.03.2025 | 46,16 | 46,16 | 45,50 | 45,50 | -2,59% | - |
| 05.03.2025 | 46,57 | 46,71 | 46,57 | 46,71 | -0,49% | - |
| 04.03.2025 | 49,27 | 49,27 | 46,94 | 46,94 | -7,67% | - |
| 03.03.2025 | 51,20 | 51,20 | 50,84 | 50,84 | -0,08% | - |
| 28.02.2025 | 50,56 | 50,88 | 50,56 | 50,88 | 0,24% | - |
| 27.02.2025 | 50,42 | 50,76 | 50,42 | 50,76 | 0,40% | - |
| 26.02.2025 | 49,80 | 50,56 | 49,80 | 50,56 | 2,08% | - |
| 25.02.2025 | 50,16 | 50,16 | 49,53 | 49,53 | -2,11% | - |
| 24.02.2025 | 51,52 | 51,52 | 50,60 | 50,60 | -4,38% | - |
| 21.02.2025 | 53,00 | 53,00 | 52,92 | 52,92 | -0,71% | - |
| 20.02.2025 | 54,22 | 54,22 | 53,30 | 53,30 | -2,52% | - |
| 19.02.2025 | 54,84 | 54,84 | 54,68 | 54,68 | 0,15% | - |
| 18.02.2025 | 54,34 | 54,60 | 54,34 | 54,60 | 1,15% | - |
| 17.02.2025 | 53,98 | 53,98 | 53,98 | 53,98 | 1,20% | - |
| 14.02.2025 | 52,26 | 53,34 | 52,26 | 53,34 | 1,68% | - |
| 13.02.2025 | 52,28 | 52,46 | 52,28 | 52,46 | -0,08% | - |
| 12.02.2025 | 54,14 | 54,14 | 52,50 | 52,50 | -4,51% | - |
| 11.02.2025 | 53,62 | 54,98 | 53,62 | 54,98 | 0,66% | 20,00 |
| 10.02.2025 | 54,52 | 54,62 | 54,52 | 54,62 | 0,04% | - |
| 07.02.2025 | 54,34 | 54,60 | 54,34 | 54,60 | -0,29% | - |
| 06.02.2025 | 54,34 | 54,76 | 54,34 | 54,76 | 4,54% | - |
| 05.02.2025 | 52,32 | 52,38 | 52,32 | 52,38 | -1,21% | - |
| 04.02.2025 | 52,34 | 53,02 | 52,34 | 53,02 | 1,11% | - |
| 03.02.2025 | 53,14 | 53,14 | 52,44 | 52,44 | -4,59% | - |
| 31.01.2025 | 54,96 | 54,96 | 54,96 | 54,96 | 0,84% | - |
| 30.01.2025 | 54,44 | 54,50 | 54,44 | 54,50 | -2,99% | - |
| 29.01.2025 | 55,32 | 56,18 | 55,32 | 56,18 | 2,41% | - |
| 28.01.2025 | 54,64 | 54,86 | 54,10 | 54,86 | 0,26% | 1.050,00 |
| 27.01.2025 | 54,18 | 54,72 | 54,18 | 54,72 | -0,47% | - |
| 24.01.2025 | 55,02 | 55,02 | 54,98 | 54,98 | 0,37% | - |
| 23.01.2025 | 54,44 | 54,78 | 54,44 | 54,78 | 1,67% | - |
| 22.01.2025 | 53,12 | 53,88 | 53,12 | 53,88 | 1,93% | - |
| 21.01.2025 | 52,56 | 52,86 | 52,56 | 52,86 | 0,19% | - |
| 20.01.2025 | 52,76 | 52,76 | 52,76 | 52,76 | -1,42% | - |
| 17.01.2025 | 52,90 | 53,52 | 52,90 | 53,52 | 1,59% | - |
| 16.01.2025 | 52,60 | 52,68 | 52,60 | 52,68 | 0,42% | - |
| 15.01.2025 | 51,62 | 52,46 | 51,62 | 52,46 | 2,86% | - |
| 14.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,19% | - |
| 13.01.2025 | 49,65 | 50,40 | 49,65 | 50,40 | 1,04% | - |
| 10.01.2025 | 50,58 | 50,58 | 49,88 | 49,88 | -3,15% | - |
| 09.01.2025 | 50,52 | 51,50 | 50,52 | 51,50 | 0,63% | 75,00 |
| 08.01.2025 | 51,34 | 51,34 | 51,18 | 51,18 | 0,99% | - |
| 07.01.2025 | 50,76 | 50,76 | 50,68 | 50,68 | -2,61% | - |
| 06.01.2025 | 50,92 | 52,04 | 50,92 | 52,04 | 4,33% | - |
| 03.01.2025 | 50,18 | 50,18 | 49,88 | 49,88 | -1,97% | - |
| 02.01.2025 | 49,97 | 50,88 | 49,97 | 50,88 | 1,52% | - |
| 30.12.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -0,91% | - |
| 27.12.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 1,93% | - |
| 23.12.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 1,35% | - |
| 20.12.2024 | 48,96 | 48,96 | 48,96 | 48,96 | -0,55% | - |
| 19.12.2024 | 49,23 | 49,23 | 49,23 | 49,23 | -3,28% | - |
| 18.12.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -3,20% | - |
| 17.12.2024 | 52,58 | 52,58 | 52,58 | 52,58 | -0,11% | - |
| 16.12.2024 | 52,64 | 52,64 | 52,64 | 52,64 | -0,15% | - |
| 13.12.2024 | 52,80 | 52,80 | 52,72 | 52,72 | 0,57% | - |
| 12.12.2024 | 52,42 | 52,42 | 52,42 | 52,42 | 1,47% | - |
| 11.12.2024 | 51,72 | 51,72 | 51,66 | 51,66 | -1,49% | - |
| 10.12.2024 | 52,20 | 52,44 | 52,20 | 52,44 | -2,31% | - |
| 09.12.2024 | 54,04 | 54,04 | 53,68 | 53,68 | -0,89% | 100,00 |
| 06.12.2024 | 53,94 | 54,16 | 53,94 | 54,16 | -0,07% | - |
| 05.12.2024 | 54,08 | 54,20 | 54,08 | 54,20 | 0,00% | - |
| 04.12.2024 | 54,30 | 54,30 | 54,20 | 54,20 | 0,18% | - |
| 03.12.2024 | 54,02 | 54,10 | 54,02 | 54,10 | -0,07% | - |
| 02.12.2024 | 53,84 | 54,14 | 53,84 | 54,14 | 0,00% | - |
| 29.11.2024 | 53,64 | 54,14 | 53,64 | 54,14 | 0,82% | - |
| 28.11.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,48% | - |
| 27.11.2024 | 54,16 | 54,16 | 53,96 | 53,96 | 0,19% | - |
| 26.11.2024 | 54,44 | 54,44 | 53,86 | 53,86 | -1,25% | - |
| 25.11.2024 | 53,94 | 54,54 | 53,94 | 54,54 | 0,93% | - |
| 22.11.2024 | 52,74 | 54,04 | 52,38 | 54,04 | 3,68% | 200,00 |
| 21.11.2024 | 51,74 | 52,12 | 51,74 | 52,12 | 0,89% | - |
| 20.11.2024 | 51,28 | 52,48 | 51,28 | 51,66 | 0,08% | 150,00 |
| 19.11.2024 | 51,64 | 52,00 | 51,10 | 51,62 | -0,46% | 723,00 |
| 18.11.2024 | 52,32 | 52,32 | 51,86 | 51,86 | -0,23% | - |
| 15.11.2024 | 51,34 | 51,98 | 51,34 | 51,98 | 0,89% | - |
| 14.11.2024 | 51,36 | 51,52 | 51,36 | 51,52 | 0,66% | - |
| 13.11.2024 | 50,48 | 51,18 | 50,48 | 51,18 | -0,85% | - |