56,600$
1,85%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 55,82 | 56,85 | 55,76 | 56,60 | 1,85% | 751.746,00 |
| 21.11.2024 | 55,18 | 56,01 | 54,94 | 55,57 | 1,11% | 799.589,00 |
| 20.11.2024 | 54,78 | 55,09 | 54,25 | 54,96 | 0,81% | 589.261,00 |
| 19.11.2024 | 54,24 | 55,07 | 54,13 | 54,52 | -0,96% | 747.758,00 |
| 18.11.2024 | 55,23 | 55,51 | 54,84 | 55,05 | -0,79% | 993.246,00 |
| 15.11.2024 | 55,18 | 55,66 | 54,60 | 55,49 | 1,31% | 991.176,00 |
| 14.11.2024 | 54,65 | 55,44 | 54,35 | 54,77 | 0,24% | 1.083.717,00 |
| 13.11.2024 | 54,54 | 54,94 | 53,95 | 54,64 | 0,96% | 1.225.230,00 |
| 12.11.2024 | 54,45 | 54,59 | 53,66 | 54,12 | -3,03% | 1.538.962,00 |
| 11.11.2024 | 55,77 | 56,28 | 55,26 | 55,81 | 1,45% | 1.399.116,00 |
| 08.11.2024 | 54,42 | 55,40 | 54,30 | 55,01 | 1,44% | 2.006.404,00 |
| 07.11.2024 | 53,77 | 55,23 | 53,50 | 54,23 | -0,44% | 1.399.389,00 |
| 06.11.2024 | 54,90 | 54,90 | 52,96 | 54,47 | 6,43% | 2.044.065,00 |
| 05.11.2024 | 50,13 | 51,27 | 50,13 | 51,18 | 2,09% | 878.786,00 |
| 04.11.2024 | 49,79 | 50,98 | 49,79 | 50,13 | 0,70% | 889.959,00 |
| 01.11.2024 | 50,08 | 50,55 | 49,53 | 49,78 | 0,22% | 1.037.100,00 |
| 31.10.2024 | 52,76 | 52,76 | 49,62 | 49,67 | -4,33% | 1.715.468,00 |
| 30.10.2024 | 49,00 | 53,13 | 48,94 | 51,92 | 9,35% | 3.688.300,00 |
| 29.10.2024 | 47,75 | 48,19 | 47,39 | 47,48 | -1,29% | 1.570.996,00 |
| 28.10.2024 | 46,60 | 48,11 | 46,47 | 48,10 | 3,51% | 1.200.129,00 |
| 25.10.2024 | 47,06 | 47,34 | 46,18 | 46,47 | -0,06% | 742.628,00 |
| 24.10.2024 | 46,23 | 46,95 | 45,95 | 46,50 | 0,93% | 759.076,00 |
| 23.10.2024 | 47,12 | 47,12 | 45,66 | 46,07 | -2,08% | 779.734,00 |
| 22.10.2024 | 46,52 | 47,08 | 46,26 | 47,05 | 0,94% | 621.894,00 |
| 21.10.2024 | 47,53 | 48,00 | 46,57 | 46,61 | -2,14% | 827.326,00 |
| 18.10.2024 | 47,65 | 47,71 | 46,86 | 47,63 | -0,25% | 986.420,00 |
| 17.10.2024 | 48,15 | 48,30 | 47,52 | 47,75 | -0,58% | 513.113,00 |
| 16.10.2024 | 47,45 | 48,18 | 47,18 | 48,03 | 2,89% | 1.027.391,00 |
| 15.10.2024 | 46,50 | 47,77 | 46,23 | 46,68 | 0,71% | 1.001.131,00 |
| 14.10.2024 | 46,13 | 46,56 | 45,81 | 46,35 | 0,37% | 855.270,00 |
| 11.10.2024 | 45,75 | 46,75 | 45,75 | 46,18 | 1,21% | 868.026,00 |
| 10.10.2024 | 45,52 | 46,18 | 45,35 | 45,63 | -0,70% | 711.872,00 |
| 09.10.2024 | 45,82 | 46,31 | 45,77 | 45,95 | 0,39% | 772.829,00 |
| 08.10.2024 | 46,29 | 46,42 | 45,64 | 45,77 | -2,60% | 1.061.972,00 |
| 07.10.2024 | 46,50 | 47,08 | 46,32 | 46,99 | -0,13% | 675.623,00 |
| 04.10.2024 | 46,59 | 47,10 | 46,34 | 47,05 | 3,79% | 1.222.478,00 |
| 03.10.2024 | 44,81 | 45,47 | 44,50 | 45,33 | 0,13% | 825.536,00 |
| 02.10.2024 | 45,76 | 46,61 | 44,78 | 45,27 | -0,96% | 1.037.342,00 |
| 01.10.2024 | 46,35 | 46,60 | 45,62 | 45,71 | -2,89% | 1.687.765,00 |
| 30.09.2024 | 46,60 | 47,17 | 46,19 | 47,07 | 0,47% | 1.238.363,00 |
| 27.09.2024 | 46,91 | 47,21 | 46,41 | 46,85 | 0,77% | 673.209,00 |
| 26.09.2024 | 45,37 | 46,67 | 45,00 | 46,49 | 3,33% | 1.223.641,00 |
| 25.09.2024 | 45,82 | 45,85 | 44,77 | 44,99 | -2,00% | 1.332.632,00 |
| 24.09.2024 | 48,55 | 48,66 | 45,73 | 45,91 | -5,01% | 1.814.799,00 |
| 23.09.2024 | 49,29 | 49,85 | 48,30 | 48,33 | -1,55% | 703.739,00 |
| 20.09.2024 | 49,87 | 49,95 | 48,65 | 49,09 | -2,11% | 1.362.058,00 |
| 19.09.2024 | 49,36 | 50,26 | 48,67 | 50,15 | 3,92% | 1.283.121,00 |
| 18.09.2024 | 48,56 | 49,07 | 47,83 | 48,26 | -0,56% | 1.450.203,00 |
| 17.09.2024 | 47,25 | 48,56 | 47,25 | 48,53 | 3,21% | 1.182.598,00 |
| 16.09.2024 | 46,00 | 47,21 | 45,79 | 47,02 | 2,71% | 1.188.396,00 |
| 13.09.2024 | 45,00 | 45,80 | 44,85 | 45,78 | 3,13% | 1.135.591,00 |
| 12.09.2024 | 44,14 | 45,04 | 44,11 | 44,39 | 1,12% | 1.217.121,00 |
| 11.09.2024 | 42,87 | 44,35 | 41,94 | 43,90 | 1,46% | 1.922.500,00 |
| 10.09.2024 | 43,54 | 44,09 | 41,70 | 43,27 | -1,57% | 2.969.889,00 |
| 09.09.2024 | 44,73 | 44,86 | 43,43 | 43,96 | -1,01% | 1.791.746,00 |
| 06.09.2024 | 47,54 | 48,16 | 44,28 | 44,41 | -6,58% | 1.699.703,00 |
| 05.09.2024 | 48,38 | 48,45 | 47,33 | 47,54 | -0,96% | 537.205,00 |
| 04.09.2024 | 48,59 | 48,96 | 47,83 | 48,00 | -1,03% | 550.892,00 |
| 03.09.2024 | 48,98 | 49,40 | 48,30 | 48,50 | -1,84% | 613.608,00 |
| 30.08.2024 | 49,04 | 49,55 | 48,92 | 49,41 | 1,23% | 829.897,00 |
| 29.08.2024 | 50,00 | 50,00 | 48,74 | 48,81 | -1,89% | 878.963,00 |
| 28.08.2024 | 48,50 | 49,84 | 48,50 | 49,75 | 1,90% | 817.275,00 |
| 27.08.2024 | 48,81 | 49,06 | 48,58 | 48,82 | -0,12% | 524.231,00 |
| 26.08.2024 | 49,06 | 49,29 | 48,62 | 48,88 | 0,14% | 770.520,00 |
| 23.08.2024 | 47,46 | 48,93 | 47,29 | 48,81 | 3,24% | 681.337,00 |
| 22.08.2024 | 47,27 | 47,46 | 46,85 | 47,28 | 0,11% | 341.725,00 |
| 21.08.2024 | 47,22 | 47,35 | 46,81 | 47,23 | 0,36% | 688.090,00 |
| 20.08.2024 | 47,00 | 47,46 | 46,65 | 47,06 | -0,65% | 586.574,00 |
| 19.08.2024 | 46,61 | 47,44 | 46,50 | 47,37 | 1,70% | 571.395,00 |
| 16.08.2024 | 45,95 | 47,28 | 45,91 | 46,58 | 0,95% | 813.058,00 |
| 15.08.2024 | 46,09 | 46,54 | 45,75 | 46,14 | 1,50% | 1.013.830,00 |
| 14.08.2024 | 45,75 | 45,81 | 44,67 | 45,46 | -0,26% | 906.970,00 |
| 13.08.2024 | 44,80 | 45,65 | 44,56 | 45,58 | 2,66% | 696.606,00 |
| 12.08.2024 | 45,44 | 45,52 | 44,29 | 44,40 | -4,06% | 696.605,00 |
| 09.08.2024 | 45,99 | 46,52 | 45,76 | 46,28 | 1,03% | 935.463,00 |
| 08.08.2024 | 45,55 | 46,04 | 45,26 | 45,81 | 2,00% | 803.222,00 |
| 07.08.2024 | 46,39 | 46,68 | 44,72 | 44,91 | -1,12% | 1.135.197,00 |
| 06.08.2024 | 44,56 | 45,89 | 44,56 | 45,42 | 2,37% | 1.094.038,00 |
| 05.08.2024 | 42,85 | 44,89 | 42,29 | 44,37 | -1,14% | 1.492.839,00 |
| 02.08.2024 | 47,55 | 47,67 | 44,77 | 44,88 | -7,58% | 2.000.434,00 |
| 01.08.2024 | 51,79 | 52,67 | 48,41 | 48,56 | -7,08% | 1.531.360,00 |
| 31.07.2024 | 53,01 | 54,94 | 51,61 | 52,26 | -1,66% | 2.562.052,00 |
| 30.07.2024 | 52,53 | 53,39 | 52,38 | 53,14 | 1,64% | 1.382.279,00 |
| 29.07.2024 | 53,24 | 53,30 | 51,99 | 52,28 | -1,53% | 672.928,00 |
| 26.07.2024 | 53,05 | 53,50 | 52,75 | 53,09 | 1,22% | 513.561,00 |
| 25.07.2024 | 51,57 | 53,21 | 51,36 | 52,45 | 1,88% | 728.081,00 |
| 24.07.2024 | 51,96 | 52,44 | 51,43 | 51,48 | -1,10% | 737.087,00 |
| 23.07.2024 | 51,24 | 52,18 | 50,85 | 52,05 | 1,19% | 789.180,00 |
| 22.07.2024 | 51,24 | 51,48 | 50,50 | 51,44 | 0,57% | 500.880,00 |
| 19.07.2024 | 51,51 | 51,59 | 51,01 | 51,15 | -0,66% | 476.387,00 |
| 18.07.2024 | 52,43 | 53,24 | 51,32 | 51,49 | -2,02% | 808.911,00 |
| 17.07.2024 | 52,10 | 53,05 | 51,73 | 52,55 | -0,40% | 730.625,00 |
| 16.07.2024 | 51,91 | 52,82 | 51,50 | 52,76 | 2,75% | 818.440,00 |
| 15.07.2024 | 50,00 | 51,73 | 49,88 | 51,35 | 3,76% | 993.931,00 |
| 12.07.2024 | 49,34 | 49,72 | 49,04 | 49,49 | 0,59% | 583.521,00 |
| 11.07.2024 | 48,01 | 49,23 | 47,95 | 49,20 | 3,62% | 838.360,00 |
| 10.07.2024 | 46,88 | 47,54 | 46,66 | 47,48 | 1,02% | 933.612,00 |
| 09.07.2024 | 47,33 | 47,84 | 46,73 | 47,00 | -1,53% | 973.135,00 |
| 08.07.2024 | 47,65 | 47,88 | 47,24 | 47,73 | 0,89% | 840.460,00 |
| 05.07.2024 | 48,53 | 48,53 | 46,94 | 47,31 | -2,93% | 1.591.649,00 |