Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,29 | 47,41 | 46,27 | 46,86 | -0,70% | - |
| 25.02.2021 | 47,20 | 47,29 | 47,19 | 47,19 | -7,10% | - |
| 24.02.2021 | 49,23 | 50,94 | 48,98 | 50,79 | 3,67% | - |
| 23.02.2021 | 49,20 | 49,46 | 47,69 | 48,99 | -0,69% | - |
| 22.02.2021 | 49,25 | 50,05 | 48,63 | 49,33 | 1,08% | - |
| 19.02.2021 | 49,68 | 50,24 | 48,57 | 48,81 | -0,43% | - |
| 18.02.2021 | 46,73 | 49,51 | 46,43 | 49,02 | 1,75% | - |
| 17.02.2021 | 48,88 | 49,45 | 48,16 | 48,17 | -10,36% | - |
| 16.02.2021 | 53,64 | 54,11 | 53,20 | 53,74 | 1,86% | - |
| 12.02.2021 | 53,88 | 54,24 | 52,54 | 52,76 | 0,63% | - |
| 11.02.2021 | 52,97 | 53,15 | 52,43 | 52,43 | -2,36% | - |
| 10.02.2021 | 53,56 | 54,32 | 52,52 | 53,69 | -3,79% | - |
| 09.02.2021 | 57,42 | 57,71 | 55,29 | 55,81 | -0,04% | - |
| 08.02.2021 | 55,35 | 55,89 | 54,89 | 55,83 | 1,00% | - |
| 05.02.2021 | 54,97 | 56,22 | 54,97 | 55,28 | 2,93% | - |
| 04.02.2021 | 53,63 | 53,71 | 53,62 | 53,70 | 4,46% | - |
| 03.02.2021 | 50,71 | 51,64 | 50,25 | 51,41 | 1,24% | - |
| 02.02.2021 | 50,79 | 50,79 | 50,78 | 50,78 | 6,49% | - |
| 01.02.2021 | 47,69 | 47,70 | 47,68 | 47,68 | 1,67% | - |
| 29.01.2021 | 48,05 | 48,15 | 0,00 | 46,90 | -2,78% | - |
| 28.01.2021 | 46,47 | 49,53 | 46,27 | 48,24 | 8,02% | - |
| 27.01.2021 | 46,23 | 46,43 | 44,40 | 44,66 | -7,07% | - |
| 26.01.2021 | 48,03 | 48,10 | 47,96 | 48,05 | -3,41% | - |
| 25.01.2021 | 49,75 | 49,75 | 49,75 | 49,75 | -1,03% | - |
| 22.01.2021 | 50,30 | 50,45 | 49,71 | 50,27 | -1,96% | - |
| 21.01.2021 | 51,27 | 51,34 | 51,27 | 51,27 | -3,95% | - |
| 20.01.2021 | 52,94 | 54,09 | 52,33 | 53,38 | -1,22% | - |
| 19.01.2021 | 53,95 | 54,04 | 53,95 | 54,04 | -0,05% | - |
| 15.01.2021 | 53,56 | 54,47 | 53,52 | 54,07 | 0,36% | - |
| 14.01.2021 | 53,89 | 54,21 | 53,24 | 53,87 | 4,13% | - |
| 13.01.2021 | 51,59 | 52,15 | 51,13 | 51,74 | 0,30% | - |
| 12.01.2021 | 50,80 | 51,75 | 50,73 | 51,58 | 3,69% | - |
| 11.01.2021 | 49,05 | 49,91 | 48,70 | 49,75 | 1,68% | - |
| 08.01.2021 | 49,35 | 49,64 | 48,19 | 48,93 | -2,14% | - |
| 07.01.2021 | 50,86 | 51,27 | 49,67 | 50,00 | 0,05% | - |
| 06.01.2021 | 49,39 | 50,11 | 48,93 | 49,97 | 3,03% | - |
| 05.01.2021 | 47,61 | 48,68 | 47,12 | 48,50 | 3,04% | - |
| 04.01.2021 | 47,95 | 47,99 | 46,72 | 47,07 | -2,64% | - |
| 31.12.2020 | 47,91 | 48,59 | 47,91 | 48,35 | 1,53% | - |
| 30.12.2020 | 47,23 | 48,14 | 47,18 | 47,62 | 2,39% | - |
| 29.12.2020 | 46,39 | 46,59 | 45,86 | 46,51 | -0,24% | - |
| 28.12.2020 | 46,42 | 47,38 | 45,73 | 46,62 | -0,19% | - |
| 24.12.2020 | 46,43 | 47,63 | 46,27 | 46,71 | -1,08% | - |
| 23.12.2020 | 46,45 | 47,36 | 46,39 | 47,22 | 2,35% | - |
| 22.12.2020 | 46,33 | 46,40 | 45,79 | 46,13 | 0,42% | - |
| 21.12.2020 | 45,12 | 46,03 | 44,98 | 45,94 | 1,36% | - |
| 18.12.2020 | 45,99 | 46,39 | 45,32 | 45,32 | -0,24% | - |
| 17.12.2020 | 45,52 | 45,52 | 45,43 | 45,43 | 0,56% | - |
| 16.12.2020 | 44,66 | 45,56 | 44,47 | 45,18 | 1,06% | - |
| 15.12.2020 | 43,11 | 44,81 | 43,08 | 44,70 | 3,38% | - |
| 14.12.2020 | 43,08 | 49,07 | 43,07 | 43,24 | -1,86% | - |
| 11.12.2020 | 44,06 | 44,06 | 44,06 | 44,06 | -1,64% | - |
| 10.12.2020 | 43,66 | 47,50 | 43,66 | 44,80 | 10,89% | - |
| 09.12.2020 | 40,81 | 43,02 | 33,44 | 40,40 | -0,15% | - |
| 08.12.2020 | 40,02 | 41,28 | 39,58 | 40,46 | -0,64% | - |
| 07.12.2020 | 40,10 | 40,93 | 40,10 | 40,72 | 1,24% | - |
| 04.12.2020 | 40,52 | 40,52 | 39,81 | 40,22 | 1,11% | - |
| 03.12.2020 | 40,42 | 40,77 | 39,62 | 39,78 | -0,55% | - |
| 02.12.2020 | 39,80 | 40,48 | 39,39 | 40,00 | 0,93% | - |
| 01.12.2020 | 40,36 | 40,52 | 39,60 | 39,63 | 1,62% | - |
| 30.11.2020 | 39,64 | 39,71 | 39,00 | 39,00 | -3,93% | - |
| 27.11.2020 | 40,50 | 41,20 | 39,78 | 40,59 | -2,59% | - |
| 25.11.2020 | 39,73 | 41,68 | 0,00 | 41,67 | 2,25% | - |
| 24.11.2020 | 40,65 | 40,94 | 39,88 | 40,76 | 5,41% | - |
| 23.11.2020 | 38,77 | 38,77 | 38,67 | 38,67 | 3,01% | - |
| 20.11.2020 | 38,28 | 38,37 | 37,54 | 37,54 | -3,55% | - |
| 19.11.2020 | 38,98 | 39,44 | 38,37 | 38,92 | -1,34% | - |
| 18.11.2020 | 40,39 | 40,57 | 39,44 | 39,45 | 1,05% | - |
| 17.11.2020 | 39,45 | 40,20 | 39,04 | 39,04 | -2,19% | - |
| 16.11.2020 | 39,96 | 40,35 | 39,52 | 39,91 | 1,49% | - |
| 13.11.2020 | 39,58 | 39,59 | 39,08 | 39,33 | 3,08% | - |
| 12.11.2020 | 38,68 | 39,25 | 37,80 | 38,15 | -2,10% | - |
| 11.11.2020 | 38,54 | 39,29 | 38,53 | 38,97 | -1,85% | - |
| 10.11.2020 | 39,45 | 40,13 | 38,53 | 39,71 | 3,76% | - |
| 09.11.2020 | 40,10 | 40,19 | 38,13 | 38,27 | 4,49% | - |
| 06.11.2020 | 37,29 | 37,34 | 36,40 | 36,62 | -2,54% | - |
| 05.11.2020 | 37,84 | 38,40 | 37,56 | 37,58 | 0,33% | - |
| 04.11.2020 | 36,77 | 37,99 | 36,77 | 37,45 | -0,57% | - |
| 03.11.2020 | 37,84 | 38,31 | 37,54 | 37,67 | 3,65% | - |
| 02.11.2020 | 0,00 | 36,60 | 0,00 | 36,34 | 4,11% | - |
| 30.10.2020 | 35,35 | 35,68 | 34,22 | 34,91 | -1,94% | - |
| 29.10.2020 | 35,10 | 35,83 | 34,94 | 35,60 | 1,28% | - |
| 28.10.2020 | 36,51 | 36,65 | 34,98 | 35,15 | -5,14% | - |
| 27.10.2020 | 36,78 | 37,89 | 36,42 | 37,05 | -1,76% | - |
| 26.10.2020 | 36,91 | 37,72 | 36,59 | 37,72 | 0,05% | - |
| 23.10.2020 | 37,48 | 37,80 | 36,75 | 37,70 | 3,33% | - |
| 22.10.2020 | 35,69 | 36,53 | 35,30 | 36,48 | 4,57% | - |
| 21.10.2020 | 36,71 | 36,71 | 34,89 | 34,89 | -4,98% | - |
| 20.10.2020 | 36,39 | 37,41 | 0,00 | 36,72 | 2,90% | - |
| 19.10.2020 | 36,37 | 36,93 | 35,60 | 35,68 | 1,48% | - |
| 16.10.2020 | 35,61 | 36,17 | 35,16 | 35,16 | -0,40% | - |
| 15.10.2020 | 35,89 | 36,47 | 35,30 | 35,30 | -2,67% | - |
| 14.10.2020 | 36,50 | 36,83 | 35,99 | 36,27 | 0,08% | - |
| 13.10.2020 | 36,10 | 36,38 | 35,54 | 36,24 | -0,08% | - |
| 12.10.2020 | 36,52 | 36,70 | 35,95 | 36,27 | -0,33% | - |
| 09.10.2020 | 36,41 | 36,76 | 36,09 | 36,39 | 0,90% | - |
| 08.10.2020 | 35,77 | 36,51 | 35,71 | 36,07 | 1,38% | - |
| 07.10.2020 | 35,59 | 35,72 | 34,78 | 35,58 | 3,84% | - |
| 06.10.2020 | 34,33 | 35,82 | 33,89 | 34,26 | -0,55% | - |
| 05.10.2020 | 33,66 | 34,51 | 33,58 | 34,45 | 2,85% | - |