47,405€
1,25%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 46,53 | 46,82 | 46,53 | 46,82 | 0,60% | - |
| 04.03.2026 | 46,78 | 46,78 | 46,54 | 46,54 | 0,98% | - |
| 03.03.2026 | 46,83 | 46,83 | 46,09 | 46,09 | 0,07% | - |
| 02.03.2026 | 45,03 | 46,06 | 45,03 | 46,06 | -1,90% | 1,00 |
| 27.02.2026 | 48,36 | 48,36 | 46,95 | 46,95 | -1,98% | - |
| 26.02.2026 | 47,23 | 47,90 | 47,23 | 47,90 | 2,99% | - |
| 25.02.2026 | 46,42 | 46,51 | 46,42 | 46,51 | 0,91% | - |
| 24.02.2026 | 45,86 | 46,09 | 45,86 | 46,09 | -1,71% | - |
| 23.02.2026 | 47,71 | 47,71 | 46,89 | 46,89 | -1,49% | - |
| 20.02.2026 | 48,65 | 48,65 | 47,60 | 47,60 | 0,49% | - |
| 19.02.2026 | 47,85 | 47,85 | 47,37 | 47,37 | -0,19% | - |
| 18.02.2026 | 47,33 | 47,46 | 47,33 | 47,46 | 0,15% | - |
| 17.02.2026 | 47,31 | 47,39 | 47,31 | 47,39 | -0,63% | - |
| 16.02.2026 | 47,69 | 47,69 | 47,69 | 47,69 | 0,29% | - |
| 13.02.2026 | 47,70 | 47,70 | 47,55 | 47,55 | -5,92% | - |
| 12.02.2026 | 50,38 | 50,54 | 50,38 | 50,54 | -0,90% | - |
| 11.02.2026 | 51,58 | 51,58 | 51,00 | 51,00 | -2,56% | - |
| 10.02.2026 | 51,74 | 52,34 | 51,74 | 52,34 | 1,08% | - |
| 09.02.2026 | 51,70 | 51,78 | 51,70 | 51,78 | 0,82% | - |
| 06.02.2026 | 52,38 | 52,38 | 51,36 | 51,36 | -1,31% | - |
| 05.02.2026 | 53,18 | 53,18 | 52,04 | 52,04 | -2,66% | - |
| 04.02.2026 | 53,90 | 53,90 | 53,46 | 53,46 | -2,37% | - |
| 03.02.2026 | 54,98 | 54,98 | 54,76 | 54,76 | 0,15% | - |
| 02.02.2026 | 54,42 | 54,68 | 54,42 | 54,68 | 0,11% | - |
| 30.01.2026 | 54,62 | 54,62 | 54,62 | 54,62 | 0,66% | - |
| 29.01.2026 | 53,86 | 54,26 | 53,86 | 54,26 | -0,55% | - |
| 28.01.2026 | 54,06 | 54,56 | 54,06 | 54,56 | 2,21% | - |
| 27.01.2026 | 54,86 | 54,86 | 53,38 | 53,38 | -1,29% | - |
| 26.01.2026 | 54,02 | 54,08 | 54,02 | 54,08 | 0,90% | - |
| 23.01.2026 | 55,28 | 55,28 | 53,60 | 53,60 | -1,90% | 50,00 |
| 22.01.2026 | 54,44 | 54,64 | 54,44 | 54,64 | 1,37% | - |
| 21.01.2026 | 53,82 | 53,90 | 53,82 | 53,90 | -0,19% | - |
| 20.01.2026 | 54,30 | 54,30 | 54,00 | 54,00 | -2,49% | - |
| 19.01.2026 | 55,38 | 55,38 | 55,38 | 55,38 | -1,00% | - |
| 16.01.2026 | 55,70 | 55,94 | 55,70 | 55,94 | -0,78% | - |
| 15.01.2026 | 56,34 | 56,38 | 56,34 | 56,38 | 1,59% | - |
| 14.01.2026 | 56,44 | 56,44 | 55,50 | 55,50 | -1,10% | - |
| 13.01.2026 | 56,66 | 56,66 | 56,12 | 56,12 | -2,09% | - |
| 12.01.2026 | 60,04 | 60,04 | 57,32 | 57,32 | -6,31% | - |
| 09.01.2026 | 60,40 | 61,18 | 60,40 | 61,18 | 0,96% | - |
| 08.01.2026 | 59,62 | 60,60 | 59,62 | 60,60 | 0,80% | - |
| 07.01.2026 | 60,62 | 60,62 | 60,12 | 60,12 | 0,57% | - |
| 06.01.2026 | 59,34 | 59,78 | 59,34 | 59,78 | -0,37% | - |
| 05.01.2026 | 58,74 | 60,00 | 58,74 | 60,00 | 4,38% | - |
| 02.01.2026 | 57,30 | 57,48 | 57,30 | 57,48 | -0,59% | - |
| 30.12.2025 | 57,82 | 57,82 | 57,82 | 57,82 | -0,34% | - |
| 29.12.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -0,41% | - |
| 23.12.2025 | 58,26 | 58,26 | 58,26 | 58,26 | 0,55% | - |
| 22.12.2025 | 57,94 | 57,94 | 57,94 | 57,94 | 0,31% | - |
| 19.12.2025 | 57,76 | 57,76 | 57,76 | 57,76 | 0,59% | - |
| 18.12.2025 | 57,42 | 57,42 | 57,42 | 57,42 | 0,00% | - |
| 17.12.2025 | 57,42 | 57,42 | 57,42 | 57,42 | 1,45% | - |
| 16.12.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -3,08% | - |
| 15.12.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -1,05% | - |
| 12.12.2025 | 59,02 | 59,02 | 59,02 | 59,02 | 1,13% | - |
| 11.12.2025 | 56,90 | 58,36 | 56,90 | 58,36 | 3,92% | - |
| 10.12.2025 | 55,02 | 56,16 | 55,02 | 56,16 | 2,26% | - |
| 09.12.2025 | 54,88 | 54,92 | 54,88 | 54,92 | -0,22% | - |
| 08.12.2025 | 55,06 | 55,06 | 55,04 | 55,04 | -0,76% | - |
| 05.12.2025 | 55,36 | 55,46 | 55,36 | 55,46 | 0,58% | - |
| 04.12.2025 | 55,26 | 55,26 | 55,14 | 55,14 | 0,92% | - |
| 03.12.2025 | 53,84 | 54,64 | 53,84 | 54,64 | 1,67% | - |
| 02.12.2025 | 53,26 | 53,74 | 53,26 | 53,74 | 0,22% | - |
| 01.12.2025 | 52,82 | 53,62 | 52,82 | 53,62 | -0,26% | - |
| 28.11.2025 | 53,14 | 53,76 | 53,14 | 53,76 | 1,40% | - |
| 27.11.2025 | 53,02 | 53,02 | 53,02 | 53,02 | -0,82% | - |
| 26.11.2025 | 52,68 | 53,46 | 52,68 | 53,46 | 2,81% | - |
| 25.11.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 2,89% | - |
| 24.11.2025 | 51,74 | 51,74 | 50,54 | 50,54 | 0,20% | - |
| 21.11.2025 | 49,78 | 50,44 | 49,78 | 50,44 | -2,32% | - |
| 20.11.2025 | 51,18 | 51,64 | 51,18 | 51,64 | 3,92% | - |
| 19.11.2025 | 49,12 | 49,69 | 49,12 | 49,69 | 0,73% | - |
| 18.11.2025 | 48,76 | 49,33 | 48,76 | 49,33 | -2,97% | - |
| 17.11.2025 | 50,72 | 50,84 | 50,72 | 50,84 | 0,75% | - |
| 14.11.2025 | 50,84 | 50,84 | 50,46 | 50,46 | -2,62% | - |
| 13.11.2025 | 51,92 | 51,92 | 51,82 | 51,82 | -1,26% | - |
| 12.11.2025 | 51,34 | 52,48 | 51,34 | 52,48 | 2,46% | - |
| 11.11.2025 | 51,54 | 51,54 | 51,22 | 51,22 | 0,04% | - |
| 10.11.2025 | 51,24 | 51,24 | 51,20 | 51,20 | 1,03% | - |
| 07.11.2025 | 51,40 | 51,40 | 50,68 | 50,68 | -3,72% | - |
| 06.11.2025 | 52,46 | 52,64 | 52,46 | 52,64 | 0,69% | - |
| 05.11.2025 | 52,36 | 52,36 | 52,28 | 52,28 | -0,95% | - |
| 04.11.2025 | 52,56 | 52,78 | 52,56 | 52,78 | 2,60% | - |
| 03.11.2025 | 50,94 | 51,44 | 50,94 | 51,44 | 6,39% | - |
| 31.10.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -0,43% | - |
| 30.10.2025 | 48,10 | 48,56 | 48,10 | 48,56 | -0,72% | - |
| 29.10.2025 | 49,51 | 49,51 | 48,91 | 48,91 | -0,79% | - |
| 28.10.2025 | 49,68 | 49,68 | 49,30 | 49,30 | -0,12% | - |
| 27.10.2025 | 49,12 | 49,36 | 49,12 | 49,36 | -0,68% | - |
| 24.10.2025 | 48,30 | 49,70 | 48,30 | 49,70 | 2,54% | - |
| 23.10.2025 | 47,79 | 48,47 | 47,66 | 48,47 | -0,06% | 300,00 |
| 22.10.2025 | 48,39 | 48,50 | 48,39 | 48,50 | 2,32% | - |
| 21.10.2025 | 47,34 | 47,40 | 47,34 | 47,40 | 1,28% | - |
| 20.10.2025 | 46,20 | 46,80 | 46,20 | 46,80 | 0,39% | 12,00 |
| 17.10.2025 | 44,90 | 46,62 | 44,90 | 46,62 | 0,52% | - |
| 16.10.2025 | 46,93 | 46,93 | 46,38 | 46,38 | -3,15% | - |
| 15.10.2025 | 47,80 | 47,89 | 47,80 | 47,89 | 3,26% | - |
| 14.10.2025 | 45,78 | 46,38 | 45,78 | 46,38 | 1,24% | - |
| 13.10.2025 | 44,91 | 45,81 | 44,91 | 45,81 | -3,48% | - |
| 10.10.2025 | 47,21 | 47,46 | 47,21 | 47,46 | 1,06% | - |