49,985€
0,34%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 50,01 | 50,01 | 50,01 | 50,01 | 0,26% | 8,00 |
| 20.10.2026 | 49,75 | 50,69 | 49,61 | 49,88 | 0,13% | 100,00 |
| 19.10.2026 | 50,11 | 50,22 | 49,44 | 49,82 | 0,03% | 14,00 |
| 16.10.2026 | 49,75 | 50,82 | 49,55 | 49,80 | 0,00% | 554,00 |
| 15.10.2026 | 49,83 | 49,86 | 49,64 | 49,80 | 1,68% | - |
| 14.10.2026 | 50,07 | 50,52 | 48,49 | 48,98 | -2,25% | 39,00 |
| 13.10.2026 | 50,01 | 50,59 | 49,54 | 50,10 | -0,15% | 26,00 |
| 12.10.2026 | 50,07 | 50,35 | 49,51 | 50,18 | 0,24% | - |
| 09.10.2026 | 50,33 | 50,64 | 49,73 | 50,06 | -0,53% | 15,00 |
| 08.10.2026 | 50,03 | 50,46 | 49,56 | 50,32 | 0,48% | - |
| 07.10.2026 | 50,07 | 50,28 | 49,53 | 50,08 | 0,32% | 16,00 |
| 06.10.2026 | 50,22 | 50,42 | 49,69 | 49,92 | -0,44% | 65,00 |
| 05.10.2026 | 50,02 | 50,46 | 49,45 | 50,14 | 0,80% | 15,00 |
| 02.10.2026 | 49,74 | 50,60 | 49,62 | 49,74 | 0,07% | 136,00 |
| 01.10.2026 | 49,11 | 49,72 | 48,05 | 49,71 | 1,64% | - |
| 30.09.2026 | 49,75 | 50,01 | 48,74 | 48,91 | -1,61% | 77,00 |
| 29.09.2026 | 49,44 | 50,19 | 49,30 | 49,71 | 0,49% | 368,00 |
| 28.09.2026 | 50,32 | 50,51 | 49,24 | 49,47 | -1,70% | 16,00 |
| 25.09.2026 | 49,84 | 50,51 | 49,17 | 50,32 | 1,04% | - |
| 24.09.2026 | 50,25 | 50,85 | 49,55 | 49,80 | -0,97% | 506,00 |
| 23.09.2026 | 51,71 | 51,93 | 50,11 | 50,29 | -2,54% | 450,00 |
| 22.09.2026 | 52,71 | 53,70 | 51,51 | 51,60 | -2,12% | 400,00 |
| 21.09.2026 | 53,16 | 53,50 | 52,60 | 52,72 | -0,42% | 26,00 |
| 18.09.2026 | 53,16 | 53,25 | 52,43 | 52,94 | -0,26% | - |
| 17.09.2026 | 52,99 | 53,47 | 52,90 | 53,08 | 0,55% | - |
| 16.09.2026 | 53,36 | 53,69 | 52,31 | 52,79 | -1,03% | - |
| 15.09.2026 | 54,73 | 54,82 | 52,75 | 53,34 | -2,56% | - |
| 14.09.2026 | 54,11 | 54,75 | 53,94 | 54,74 | 1,16% | 28,00 |
| 11.09.2026 | 53,55 | 54,53 | 53,46 | 54,11 | 1,23% | - |
| 10.09.2026 | 53,88 | 54,25 | 53,06 | 53,45 | -0,69% | 1.000,00 |
| 09.09.2026 | 54,44 | 54,49 | 53,72 | 53,82 | -1,23% | - |
| 08.09.2026 | 55,49 | 55,60 | 54,47 | 54,49 | -1,87% | 661,00 |
| 07.09.2026 | 55,60 | 55,64 | 55,46 | 55,53 | -0,18% | 26,00 |
| 04.09.2026 | 55,56 | 56,25 | 54,99 | 55,63 | 0,13% | 87,00 |
| 03.09.2026 | 54,40 | 55,63 | 54,36 | 55,56 | 1,96% | 15,00 |
| 02.09.2026 | 52,77 | 54,84 | 52,61 | 54,49 | 3,32% | - |
| 01.09.2026 | 53,84 | 54,14 | 52,63 | 52,74 | -1,92% | - |
| 31.08.2026 | 54,17 | 54,23 | 53,58 | 53,77 | -0,88% | 14,00 |
| 28.08.2026 | 54,87 | 55,58 | 54,22 | 54,25 | -1,09% | 136,00 |
| 27.08.2026 | 54,28 | 55,15 | 53,99 | 54,85 | 1,22% | 380,00 |
| 26.08.2026 | 54,22 | 54,73 | 53,88 | 54,19 | 0,04% | 57,00 |
| 25.08.2026 | 54,01 | 54,51 | 53,50 | 54,17 | 0,43% | - |
| 24.08.2026 | 54,05 | 55,00 | 53,86 | 53,94 | -0,35% | - |
| 21.08.2026 | 52,83 | 54,29 | 52,76 | 54,13 | 2,38% | 1.212,00 |
| 20.08.2026 | 53,27 | 53,78 | 52,86 | 52,87 | -3,87% | - |
| 19.08.2026 | 55,78 | 56,42 | 54,96 | 55,00 | 16,83% | - |
| 05.05.2026 | 47,27 | 47,70 | 46,80 | 47,08 | -0,22% | 838,00 |
| 04.05.2026 | 48,31 | 48,62 | 47,02 | 47,18 | -3,86% | 1.055,00 |
| 30.04.2026 | 49,58 | 50,31 | 49,07 | 49,08 | -1,08% | 156,00 |
| 29.04.2026 | 50,17 | 50,47 | 48,90 | 49,61 | -0,91% | 75,00 |
| 28.04.2026 | 50,38 | 51,07 | 49,93 | 50,07 | -0,32% | 616,00 |
| 27.04.2026 | 50,70 | 51,18 | 50,23 | 50,23 | -0,92% | 63,00 |
| 24.04.2026 | 50,51 | 51,10 | 50,38 | 50,69 | 0,38% | 277,00 |
| 23.04.2026 | 50,90 | 51,26 | 49,93 | 50,50 | -1,00% | 923,00 |
| 22.04.2026 | 50,30 | 51,09 | 50,26 | 51,01 | 1,55% | 1.068,00 |
| 21.04.2026 | 50,98 | 51,41 | 49,97 | 50,23 | -1,20% | 14,00 |
| 20.04.2026 | 50,24 | 50,88 | 49,90 | 50,84 | 0,97% | - |
| 17.04.2026 | 48,97 | 50,90 | 48,89 | 50,35 | 2,93% | 1.965,00 |
| 16.04.2026 | 48,96 | 49,49 | 48,82 | 48,92 | 0,08% | 610,00 |
| 15.04.2026 | 48,69 | 49,27 | 48,28 | 48,88 | 0,35% | - |
| 14.04.2026 | 48,35 | 49,01 | 48,22 | 48,71 | 0,70% | 56,00 |
| 13.04.2026 | 47,71 | 48,46 | 47,19 | 48,37 | 1,31% | 1.960,00 |
| 10.04.2026 | 48,45 | 48,56 | 47,60 | 47,74 | -1,35% | 1.316,00 |
| 09.04.2026 | 48,03 | 48,46 | 47,33 | 48,40 | 0,75% | - |
| 08.04.2026 | 47,69 | 48,20 | 46,80 | 48,04 | 3,41% | - |
| 07.04.2026 | 47,52 | 47,72 | 46,31 | 46,45 | -0,92% | 48,00 |
| 02.04.2026 | 46,42 | 47,08 | 45,53 | 46,88 | 0,51% | 2.030,00 |
| 01.04.2026 | 46,37 | 46,96 | 45,96 | 46,64 | 0,78% | 990,00 |
| 31.03.2026 | 45,72 | 46,88 | 45,48 | 46,28 | 1,60% | - |
| 30.03.2026 | 44,80 | 46,02 | 44,80 | 45,55 | 1,71% | 153,00 |
| 27.03.2026 | 46,14 | 46,22 | 44,60 | 44,79 | -2,62% | 140,00 |
| 26.03.2026 | 45,80 | 46,36 | 45,56 | 45,99 | 0,12% | - |
| 25.03.2026 | 46,09 | 46,71 | 45,11 | 45,94 | -0,05% | - |
| 24.03.2026 | 45,41 | 46,32 | 45,11 | 45,96 | 1,38% | 56,00 |
| 23.03.2026 | 44,39 | 46,04 | 44,00 | 45,34 | 1,93% | 1.615,00 |
| 20.03.2026 | 44,13 | 44,87 | 43,83 | 44,48 | 1,01% | - |
| 19.03.2026 | 43,59 | 44,21 | 43,18 | 44,03 | 1,03% | 820,00 |
| 18.03.2026 | 44,10 | 44,63 | 43,46 | 43,58 | -0,29% | 60,00 |
| 17.03.2026 | 42,77 | 44,23 | 42,42 | 43,71 | 1,86% | 297,00 |
| 16.03.2026 | 46,01 | 46,05 | 39,86 | 42,91 | -5,93% | 1.892,00 |
| 13.03.2026 | 45,96 | 46,41 | 45,35 | 45,61 | -0,32% | - |
| 12.03.2026 | 46,19 | 46,41 | 45,30 | 45,76 | -1,53% | 242,00 |
| 11.03.2026 | 46,55 | 46,83 | 45,66 | 46,47 | -0,02% | 350,00 |
| 10.03.2026 | 46,32 | 47,04 | 45,32 | 46,48 | 0,25% | 186,00 |
| 09.03.2026 | 45,13 | 46,74 | 44,37 | 46,36 | 0,93% | 3.936,00 |
| 06.03.2026 | 47,43 | 47,47 | 45,12 | 45,94 | -3,07% | 1.915,00 |
| 05.03.2026 | 46,74 | 47,67 | 46,66 | 47,39 | 1,04% | 280,00 |
| 04.03.2026 | 47,16 | 47,57 | 46,81 | 46,90 | -0,88% | - |
| 03.03.2026 | 47,40 | 48,05 | 46,21 | 47,32 | -0,45% | 67,00 |
| 02.03.2026 | 46,51 | 47,82 | 45,70 | 47,53 | 2,06% | 86,00 |
| 27.02.2026 | 48,93 | 48,94 | 46,44 | 46,57 | -4,98% | 655,00 |
| 26.02.2026 | 47,69 | 49,19 | 47,50 | 49,01 | 2,70% | 400,00 |
| 25.02.2026 | 46,79 | 47,84 | 46,76 | 47,72 | 1,77% | 17,00 |
| 24.02.2026 | 46,10 | 47,14 | 45,76 | 46,89 | 2,01% | 554,00 |
| 23.02.2026 | 48,18 | 48,45 | 45,42 | 45,97 | -5,30% | 831,00 |
| 20.02.2026 | 48,99 | 49,06 | 47,85 | 48,54 | -0,61% | 350,00 |
| 19.02.2026 | 48,20 | 48,90 | 47,76 | 48,84 | 1,30% | 493,00 |
| 18.02.2026 | 47,66 | 48,39 | 47,66 | 48,22 | 1,32% | 400,00 |
| 17.02.2026 | 47,11 | 48,12 | 47,06 | 47,59 | -0,95% | 10,00 |
| 16.02.2026 | 48,02 | 48,13 | 47,98 | 48,04 | 0,19% | 381,00 |