42,330€
4,34%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 41,31 | 42,42 | 40,96 | 42,24 | 4,12% | - |
| 13.09.2024 | 39,75 | 40,57 | 39,75 | 40,57 | 1,17% | - |
| 12.09.2024 | 39,65 | 40,10 | 39,65 | 40,10 | 4,02% | - |
| 11.09.2024 | 38,72 | 38,72 | 38,55 | 38,55 | -1,88% | - |
| 10.09.2024 | 39,48 | 39,48 | 38,00 | 39,29 | -2,29% | 26,00 |
| 09.09.2024 | 40,02 | 40,21 | 40,02 | 40,21 | -7,03% | - |
| 06.09.2024 | 42,36 | 43,25 | 42,36 | 43,25 | 0,25% | - |
| 05.09.2024 | 42,99 | 43,14 | 42,99 | 43,14 | -0,58% | - |
| 04.09.2024 | 43,39 | 43,39 | 43,39 | 43,39 | -1,50% | - |
| 03.09.2024 | 44,21 | 44,21 | 43,87 | 44,05 | -0,77% | 20,00 |
| 02.09.2024 | 44,39 | 44,39 | 44,39 | 44,39 | 0,18% | - |
| 30.08.2024 | 43,79 | 44,31 | 43,79 | 44,31 | -0,23% | - |
| 29.08.2024 | 44,48 | 44,48 | 44,41 | 44,41 | 0,29% | - |
| 28.08.2024 | 43,50 | 44,28 | 43,50 | 44,28 | 1,77% | 30,00 |
| 27.08.2024 | 43,44 | 43,51 | 43,44 | 43,51 | -0,96% | - |
| 26.08.2024 | 43,32 | 43,93 | 43,32 | 43,93 | 2,90% | - |
| 23.08.2024 | 42,26 | 42,69 | 42,26 | 42,69 | 1,14% | - |
| 22.08.2024 | 42,08 | 42,21 | 42,08 | 42,21 | 0,09% | - |
| 21.08.2024 | 42,07 | 42,17 | 42,07 | 42,17 | -0,73% | - |
| 20.08.2024 | 42,47 | 42,48 | 42,30 | 42,48 | 0,64% | 300,00 |
| 19.08.2024 | 41,84 | 42,21 | 41,84 | 42,21 | -0,19% | - |
| 16.08.2024 | 41,79 | 42,29 | 41,79 | 42,29 | 1,20% | - |
| 15.08.2024 | 41,09 | 41,79 | 41,09 | 41,79 | 1,98% | - |
| 14.08.2024 | 41,21 | 41,21 | 40,98 | 40,98 | -0,94% | - |
| 13.08.2024 | 40,38 | 41,37 | 40,38 | 41,37 | 1,12% | 30,00 |
| 12.08.2024 | 41,79 | 41,79 | 40,91 | 40,91 | -2,46% | - |
| 09.08.2024 | 41,87 | 41,94 | 41,87 | 41,94 | 0,38% | - |
| 08.08.2024 | 40,81 | 41,78 | 40,81 | 41,78 | -1,88% | - |
| 07.08.2024 | 42,14 | 42,58 | 42,14 | 42,58 | 2,55% | 80,00 |
| 06.08.2024 | 40,82 | 41,52 | 40,82 | 41,52 | 3,23% | - |
| 05.08.2024 | 40,08 | 40,22 | 40,08 | 40,22 | -9,62% | - |
| 02.08.2024 | 44,44 | 44,50 | 44,44 | 44,50 | -6,10% | 70,00 |
| 01.08.2024 | 48,06 | 48,06 | 47,39 | 47,39 | -1,62% | - |
| 31.07.2024 | 48,85 | 48,85 | 48,17 | 48,17 | -1,23% | - |
| 30.07.2024 | 47,99 | 48,77 | 47,99 | 48,77 | -0,45% | - |
| 29.07.2024 | 48,56 | 48,99 | 48,56 | 48,99 | 0,91% | - |
| 26.07.2024 | 48,10 | 48,98 | 48,10 | 48,55 | 1,74% | 10,00 |
| 25.07.2024 | 47,23 | 47,72 | 47,23 | 47,72 | 0,89% | - |
| 24.07.2024 | 47,52 | 47,52 | 47,30 | 47,30 | 0,70% | - |
| 23.07.2024 | 46,84 | 46,97 | 46,84 | 46,97 | 0,88% | - |
| 22.07.2024 | 46,67 | 46,67 | 46,56 | 46,56 | -0,51% | - |
| 19.07.2024 | 46,97 | 46,97 | 46,80 | 46,80 | -2,86% | - |
| 18.07.2024 | 47,79 | 48,18 | 47,79 | 48,18 | 0,33% | - |
| 17.07.2024 | 48,03 | 48,03 | 48,02 | 48,02 | 0,29% | - |
| 16.07.2024 | 46,87 | 47,88 | 46,87 | 47,88 | 3,73% | - |
| 15.07.2024 | 45,21 | 46,16 | 45,21 | 46,16 | 2,53% | - |
| 12.07.2024 | 45,02 | 45,02 | 45,02 | 45,02 | 3,59% | - |
| 11.07.2024 | 43,50 | 43,50 | 43,46 | 43,46 | 0,84% | 50,00 |
| 10.07.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -2,09% | - |
| 09.07.2024 | 44,02 | 44,02 | 44,02 | 44,02 | 1,69% | - |
| 08.07.2024 | 43,29 | 43,29 | 43,29 | 43,29 | -3,00% | - |
| 05.07.2024 | 44,63 | 44,63 | 44,63 | 44,63 | -0,25% | - |
| 04.07.2024 | 44,74 | 44,74 | 44,74 | 44,74 | -0,97% | - |
| 03.07.2024 | 45,18 | 45,18 | 45,18 | 45,18 | 1,30% | - |
| 02.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,20% | - |
| 01.07.2024 | 44,69 | 44,69 | 44,69 | 44,69 | -2,17% | - |
| 28.06.2024 | 44,59 | 45,68 | 44,59 | 45,68 | 2,22% | 30,00 |
| 27.06.2024 | 44,69 | 44,69 | 44,69 | 44,69 | -0,07% | - |
| 26.06.2024 | 44,72 | 44,72 | 44,72 | 44,72 | -2,61% | - |
| 25.06.2024 | 45,92 | 45,92 | 45,92 | 45,92 | 0,99% | - |
| 24.06.2024 | 45,47 | 45,47 | 45,47 | 45,47 | -0,98% | - |
| 21.06.2024 | 45,37 | 45,92 | 45,37 | 45,92 | 2,00% | - |
| 20.06.2024 | 44,64 | 45,02 | 44,64 | 45,02 | 0,90% | - |
| 19.06.2024 | 44,62 | 44,62 | 44,62 | 44,62 | -0,13% | - |
| 18.06.2024 | 44,50 | 44,68 | 44,50 | 44,68 | 1,52% | - |
| 17.06.2024 | 43,71 | 44,01 | 43,71 | 44,01 | -0,47% | - |
| 14.06.2024 | 44,45 | 44,45 | 44,22 | 44,22 | 0,48% | - |
| 13.06.2024 | 44,23 | 44,23 | 44,01 | 44,01 | -1,43% | - |
| 12.06.2024 | 43,62 | 44,65 | 43,62 | 44,65 | 0,16% | - |
| 11.06.2024 | 45,17 | 45,17 | 44,58 | 44,58 | -1,89% | - |
| 10.06.2024 | 45,31 | 45,44 | 45,31 | 45,44 | 2,32% | - |
| 07.06.2024 | 44,11 | 44,41 | 44,11 | 44,41 | 0,36% | - |
| 06.06.2024 | 43,77 | 44,25 | 43,77 | 44,25 | 1,70% | - |
| 05.06.2024 | 43,55 | 43,55 | 43,43 | 43,51 | -1,18% | 100,00 |
| 04.06.2024 | 44,05 | 44,05 | 44,03 | 44,03 | -1,76% | - |
| 03.06.2024 | 45,06 | 45,06 | 44,82 | 44,82 | 0,07% | - |
| 31.05.2024 | 44,41 | 44,79 | 44,41 | 44,79 | 1,73% | - |
| 30.05.2024 | 43,54 | 44,03 | 43,54 | 44,03 | 0,66% | - |
| 29.05.2024 | 44,02 | 44,02 | 43,74 | 43,74 | -2,37% | - |
| 28.05.2024 | 44,19 | 44,80 | 44,19 | 44,80 | 1,27% | - |
| 27.05.2024 | 44,24 | 44,24 | 44,24 | 44,24 | -0,09% | - |
| 24.05.2024 | 44,02 | 44,28 | 44,02 | 44,28 | 0,25% | - |
| 23.05.2024 | 44,52 | 44,52 | 44,17 | 44,17 | -1,38% | - |
| 22.05.2024 | 44,69 | 44,79 | 44,49 | 44,79 | -1,26% | 30,00 |
| 21.05.2024 | 45,41 | 45,41 | 45,36 | 45,36 | -0,83% | - |
| 20.05.2024 | 45,65 | 45,74 | 45,65 | 45,74 | -0,74% | - |
| 17.05.2024 | 45,60 | 46,08 | 45,60 | 46,08 | 1,45% | - |
| 16.05.2024 | 45,69 | 45,69 | 45,42 | 45,42 | -2,18% | - |
| 15.05.2024 | 46,13 | 46,43 | 46,13 | 46,43 | -1,13% | - |
| 14.05.2024 | 46,70 | 46,96 | 46,70 | 46,96 | -0,23% | - |
| 13.05.2024 | 46,76 | 47,07 | 46,76 | 47,07 | -0,47% | - |
| 10.05.2024 | 47,40 | 47,40 | 47,29 | 47,29 | 0,64% | - |
| 09.05.2024 | 47,56 | 47,56 | 46,99 | 46,99 | -1,32% | - |
| 08.05.2024 | 47,44 | 47,62 | 47,44 | 47,62 | -1,39% | - |
| 07.05.2024 | 47,90 | 48,29 | 47,90 | 48,29 | 0,88% | - |
| 06.05.2024 | 47,28 | 47,87 | 47,28 | 47,87 | 1,46% | - |
| 03.05.2024 | 47,28 | 47,28 | 47,18 | 47,18 | -0,67% | - |
| 02.05.2024 | 47,05 | 47,50 | 47,05 | 47,50 | -3,61% | - |
| 30.04.2024 | 47,02 | 49,28 | 47,02 | 49,28 | 3,29% | - |
| 29.04.2024 | 47,13 | 47,71 | 47,13 | 47,71 | -0,04% | - |