58,640€
0,48%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.10.2025 | 46,70 | 46,96 | 46,70 | 46,96 | -1,16% | - |
| 08.10.2025 | 46,93 | 47,51 | 46,88 | 47,51 | 1,17% | 43,00 |
| 07.10.2025 | 47,02 | 47,02 | 46,96 | 46,96 | -1,16% | - |
| 06.10.2025 | 47,63 | 47,63 | 47,51 | 47,51 | -0,75% | - |
| 03.10.2025 | 47,87 | 47,87 | 47,87 | 47,87 | -0,52% | - |
| 02.10.2025 | 47,22 | 48,12 | 47,22 | 48,12 | -0,25% | - |
| 01.10.2025 | 47,46 | 48,24 | 47,46 | 48,24 | -0,64% | - |
| 30.09.2025 | 48,71 | 48,71 | 48,55 | 48,55 | -0,90% | - |
| 29.09.2025 | 49,67 | 49,67 | 48,99 | 48,99 | -1,98% | - |
| 26.09.2025 | 49,98 | 49,98 | 49,98 | 49,98 | -1,77% | - |
| 25.09.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -0,12% | - |
| 24.09.2025 | 50,94 | 50,94 | 50,94 | 50,94 | 0,08% | - |
| 23.09.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -1,01% | - |
| 22.09.2025 | 51,42 | 51,42 | 51,42 | 51,42 | -0,35% | - |
| 19.09.2025 | 51,94 | 51,94 | 51,60 | 51,60 | -0,85% | - |
| 18.09.2025 | 51,06 | 52,04 | 51,06 | 52,04 | 1,44% | - |
| 17.09.2025 | 50,70 | 51,30 | 50,70 | 51,30 | -0,66% | - |
| 16.09.2025 | 51,84 | 51,84 | 51,64 | 51,64 | -0,42% | - |
| 15.09.2025 | 51,32 | 51,86 | 51,32 | 51,86 | -0,69% | - |
| 12.09.2025 | 52,32 | 52,32 | 52,22 | 52,22 | 0,04% | - |
| 10.09.2025 | 51,58 | 52,20 | 51,58 | 52,20 | -1,88% | - |
| 05.09.2025 | 53,34 | 53,34 | 53,20 | 53,20 | -0,19% | - |
| 04.09.2025 | 52,82 | 53,30 | 52,82 | 53,30 | 1,68% | - |
| 03.09.2025 | 52,04 | 52,42 | 52,04 | 52,42 | 1,43% | - |
| 02.09.2025 | 52,70 | 52,70 | 51,68 | 51,68 | -1,11% | - |
| 01.09.2025 | 52,26 | 52,26 | 52,26 | 52,26 | -0,15% | - |
| 29.08.2025 | 52,34 | 52,34 | 52,34 | 52,34 | -0,76% | - |
| 28.08.2025 | 52,44 | 52,74 | 52,44 | 52,74 | -0,26% | - |
| 27.08.2025 | 52,28 | 52,88 | 52,28 | 52,88 | 2,60% | - |
| 26.08.2025 | 51,32 | 51,54 | 51,32 | 51,54 | 0,62% | - |
| 25.08.2025 | 51,04 | 51,22 | 51,04 | 51,22 | 4,21% | - |
| 22.08.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -0,77% | - |
| 21.08.2025 | 49,48 | 49,53 | 49,48 | 49,53 | 0,39% | - |
| 20.08.2025 | 49,60 | 49,60 | 49,34 | 49,34 | -0,66% | - |
| 19.08.2025 | 49,47 | 49,67 | 49,47 | 49,67 | 2,45% | - |
| 18.08.2025 | 48,48 | 48,48 | 48,48 | 48,48 | -2,32% | - |
| 15.08.2025 | 50,18 | 50,18 | 49,63 | 49,63 | 1,53% | - |
| 14.08.2025 | 49,13 | 49,13 | 48,88 | 48,88 | 0,06% | - |
| 13.08.2025 | 48,61 | 48,85 | 48,61 | 48,85 | 0,72% | - |
| 12.08.2025 | 47,57 | 48,50 | 47,57 | 48,50 | 1,02% | - |
| 11.08.2025 | 47,56 | 48,01 | 47,56 | 48,01 | 0,95% | - |
| 08.08.2025 | 47,43 | 47,56 | 47,43 | 47,56 | -0,83% | - |
| 07.08.2025 | 47,99 | 48,20 | 47,96 | 47,96 | -0,02% | 62,00 |
| 06.08.2025 | 48,40 | 48,40 | 47,97 | 47,97 | -0,62% | - |
| 05.08.2025 | 48,08 | 48,27 | 48,08 | 48,27 | 0,56% | - |
| 04.08.2025 | 48,06 | 48,06 | 48,00 | 48,00 | -0,27% | - |
| 01.08.2025 | 50,16 | 50,16 | 48,13 | 48,13 | -5,26% | - |
| 31.07.2025 | 50,26 | 50,80 | 50,26 | 50,80 | 1,44% | - |
| 30.07.2025 | 50,16 | 50,16 | 50,08 | 50,08 | -2,45% | - |
| 29.07.2025 | 50,86 | 51,34 | 50,86 | 51,34 | 0,86% | - |
| 28.07.2025 | 50,48 | 50,90 | 50,48 | 50,90 | 2,50% | - |
| 25.07.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -0,48% | - |
| 24.07.2025 | 49,65 | 49,90 | 49,65 | 49,90 | 0,95% | - |
| 23.07.2025 | 49,04 | 49,43 | 49,04 | 49,43 | 1,77% | - |