45,940€
-4,07%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.07.2025 | 48,55 | 48,57 | 48,55 | 48,57 | -2,02% | - |
| 21.07.2025 | 49,38 | 49,57 | 48,95 | 49,57 | 0,83% | 55,00 |
| 18.07.2025 | 49,28 | 49,28 | 49,16 | 49,16 | -0,71% | - |
| 17.07.2025 | 49,00 | 49,51 | 49,00 | 49,51 | 0,30% | - |
| 16.07.2025 | 48,82 | 49,36 | 48,82 | 49,36 | -0,94% | - |
| 15.07.2025 | 50,06 | 50,06 | 49,83 | 49,83 | -1,13% | - |
| 14.07.2025 | 49,83 | 50,40 | 49,83 | 50,40 | -0,24% | - |
| 11.07.2025 | 50,62 | 50,62 | 50,52 | 50,52 | 0,44% | - |
| 10.07.2025 | 49,82 | 50,30 | 49,82 | 50,30 | -0,32% | - |
| 09.07.2025 | 49,91 | 50,46 | 49,91 | 50,46 | -0,98% | - |
| 08.07.2025 | 50,22 | 50,96 | 50,22 | 50,96 | 1,07% | - |
| 07.07.2025 | 50,42 | 50,42 | 50,42 | 50,42 | 0,24% | - |
| 04.07.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -0,55% | - |
| 03.07.2025 | 49,94 | 50,58 | 49,94 | 50,58 | 2,53% | - |
| 02.07.2025 | 49,10 | 49,33 | 49,10 | 49,33 | 2,81% | - |
| 01.07.2025 | 47,98 | 47,98 | 47,98 | 47,98 | -1,34% | - |
| 30.06.2025 | 48,19 | 48,80 | 48,19 | 48,63 | 1,19% | 187,00 |
| 27.06.2025 | 47,82 | 48,06 | 47,82 | 48,06 | 0,61% | - |
| 26.06.2025 | 47,27 | 47,77 | 47,27 | 47,77 | 0,63% | - |
| 25.06.2025 | 47,21 | 47,47 | 47,21 | 47,47 | 0,76% | - |
| 24.06.2025 | 46,52 | 47,11 | 46,52 | 47,11 | 0,40% | - |
| 23.06.2025 | 46,56 | 46,92 | 46,56 | 46,92 | 1,87% | - |
| 20.06.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -0,71% | - |
| 19.06.2025 | 46,39 | 46,39 | 46,39 | 46,39 | 2,25% | - |
| 18.06.2025 | 45,37 | 45,37 | 45,37 | 45,37 | 0,42% | - |
| 17.06.2025 | 45,18 | 45,18 | 45,18 | 45,18 | 1,23% | - |
| 16.06.2025 | 44,63 | 44,63 | 44,63 | 44,63 | -1,22% | - |
| 13.06.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -1,70% | - |
| 12.06.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 0,28% | - |
| 11.06.2025 | 45,83 | 45,83 | 45,83 | 45,83 | -0,13% | - |
| 10.06.2025 | 45,89 | 45,89 | 45,89 | 45,89 | -0,84% | - |
| 09.06.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 2,41% | - |
| 06.06.2025 | 45,19 | 45,19 | 45,19 | 45,19 | -1,20% | - |
| 05.06.2025 | 45,74 | 45,74 | 45,74 | 45,74 | -0,61% | 20,00 |
| 04.06.2025 | 46,02 | 46,02 | 46,02 | 46,02 | 3,05% | - |
| 03.06.2025 | 44,66 | 44,66 | 44,66 | 44,66 | -0,62% | - |
| 02.06.2025 | 44,94 | 44,94 | 44,94 | 44,94 | -2,33% | - |
| 30.05.2025 | 46,01 | 46,01 | 46,01 | 46,01 | 0,37% | - |
| 29.05.2025 | 46,44 | 46,44 | 45,84 | 45,84 | -0,28% | - |
| 28.05.2025 | 46,10 | 46,10 | 45,97 | 45,97 | 2,91% | - |
| 27.05.2025 | 44,20 | 44,67 | 44,20 | 44,67 | 1,38% | - |
| 26.05.2025 | 44,06 | 44,06 | 44,06 | 44,06 | -0,23% | - |