54,370€
4,32%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2024 | 51,62 | 51,62 | 51,62 | 51,62 | -1,41% | - |
| 11.11.2024 | 51,08 | 52,36 | 51,08 | 52,36 | 3,27% | - |
| 08.11.2024 | 49,96 | 50,70 | 49,96 | 50,70 | 0,84% | - |
| 07.11.2024 | 49,70 | 50,28 | 49,70 | 50,28 | 0,76% | 131,00 |
| 06.11.2024 | 47,76 | 49,90 | 47,76 | 49,90 | 7,61% | - |
| 05.11.2024 | 45,83 | 46,37 | 45,83 | 46,37 | 1,05% | - |
| 04.11.2024 | 45,35 | 45,89 | 45,35 | 45,89 | -0,50% | - |
| 01.11.2024 | 45,28 | 46,12 | 45,28 | 46,12 | -3,21% | - |
| 31.10.2024 | 47,25 | 47,65 | 47,25 | 47,65 | 0,44% | - |
| 30.10.2024 | 43,73 | 47,44 | 43,73 | 47,44 | 7,23% | - |
| 29.10.2024 | 44,08 | 44,24 | 44,08 | 44,24 | 0,55% | - |
| 28.10.2024 | 42,92 | 44,00 | 42,92 | 44,00 | 1,88% | 150,00 |
| 25.10.2024 | 42,64 | 43,19 | 42,64 | 43,19 | -0,02% | 50,00 |
| 24.10.2024 | 42,52 | 43,20 | 42,52 | 43,20 | 0,05% | - |
| 23.10.2024 | 43,12 | 43,18 | 43,12 | 43,18 | 0,82% | - |
| 22.10.2024 | 42,69 | 42,83 | 42,69 | 42,83 | -1,99% | - |
| 21.10.2024 | 43,52 | 43,70 | 43,52 | 43,70 | 0,28% | - |
| 18.10.2024 | 43,72 | 43,72 | 43,58 | 43,58 | -1,22% | - |
| 17.10.2024 | 43,89 | 44,12 | 43,89 | 44,12 | 0,27% | - |
| 16.10.2024 | 42,53 | 44,00 | 42,53 | 44,00 | 3,43% | 10,00 |
| 15.10.2024 | 42,29 | 42,54 | 42,29 | 42,54 | 1,50% | - |
| 14.10.2024 | 41,94 | 41,94 | 41,91 | 41,91 | -1,06% | - |
| 11.10.2024 | 41,42 | 42,36 | 41,42 | 42,36 | 0,98% | 45,00 |
| 10.10.2024 | 41,67 | 41,95 | 41,67 | 41,95 | 0,22% | - |
| 09.10.2024 | 41,39 | 41,86 | 41,39 | 41,86 | 0,14% | - |
| 08.10.2024 | 42,47 | 42,47 | 41,80 | 41,80 | -2,08% | - |
| 07.10.2024 | 42,52 | 42,69 | 42,52 | 42,69 | 0,40% | - |
| 04.10.2024 | 40,85 | 42,52 | 40,85 | 42,52 | 4,50% | - |
| 03.10.2024 | 40,69 | 40,69 | 40,69 | 40,69 | -0,63% | - |
| 02.10.2024 | 40,91 | 41,57 | 40,91 | 40,95 | -1,04% | 20,00 |
| 01.10.2024 | 41,92 | 41,92 | 41,38 | 41,38 | -0,50% | - |
| 30.09.2024 | 41,64 | 41,64 | 41,59 | 41,59 | 0,14% | - |
| 27.09.2024 | 41,38 | 41,53 | 41,38 | 41,53 | -0,10% | - |
| 26.09.2024 | 40,23 | 41,57 | 40,23 | 41,57 | 2,95% | - |
| 25.09.2024 | 40,60 | 40,60 | 40,38 | 40,38 | -4,43% | - |
| 24.09.2024 | 43,15 | 43,15 | 42,25 | 42,25 | -4,78% | - |
| 23.09.2024 | 43,73 | 44,37 | 43,73 | 44,37 | 0,45% | - |
| 20.09.2024 | 44,57 | 44,57 | 44,17 | 44,17 | 0,16% | - |
| 19.09.2024 | 43,29 | 44,10 | 43,29 | 44,10 | 2,82% | - |
| 18.09.2024 | 43,38 | 43,38 | 42,89 | 42,89 | -0,30% | - |
| 17.09.2024 | 42,21 | 43,02 | 42,21 | 43,02 | 4,62% | - |
| 16.09.2024 | 40,96 | 41,12 | 40,96 | 41,12 | 1,36% | - |
| 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% | - |