47,080€
-1,05%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 47,57 | 47,84 | 46,91 | 47,04 | -1,13% | - |
| 09.05.2024 | 48,39 | 48,39 | 46,94 | 47,58 | -1,16% | - |
| 08.05.2024 | 48,33 | 48,36 | 47,50 | 48,14 | 0,56% | - |
| 07.05.2024 | 48,18 | 48,56 | 47,83 | 47,87 | -0,75% | 40,00 |
| 06.05.2024 | 47,74 | 48,35 | 47,60 | 48,23 | 1,28% | - |
| 03.05.2024 | 47,38 | 48,20 | 47,23 | 47,62 | 0,78% | 264,00 |
| 02.05.2024 | 48,86 | 48,86 | 46,93 | 47,25 | -3,45% | - |
| 30.04.2024 | 47,44 | 50,01 | 46,65 | 48,94 | 3,34% | - |
| 29.04.2024 | 47,66 | 47,97 | 47,06 | 47,36 | -0,27% | - |
| 26.04.2024 | 47,12 | 47,95 | 47,06 | 47,49 | 0,72% | 300,00 |
| 25.04.2024 | 47,62 | 47,95 | 46,64 | 47,15 | -1,81% | - |
| 24.04.2024 | 46,91 | 48,10 | 46,84 | 48,02 | 2,00% | - |
| 23.04.2024 | 46,48 | 47,40 | 45,86 | 47,08 | 2,06% | - |
| 22.04.2024 | 45,70 | 46,36 | 45,56 | 46,13 | 1,12% | - |
| 19.04.2024 | 45,28 | 45,94 | 44,64 | 45,62 | 1,33% | 30,00 |
| 18.04.2024 | 44,26 | 45,40 | 44,25 | 45,02 | 1,63% | - |
| 17.04.2024 | 44,68 | 45,25 | 44,26 | 44,30 | -0,72% | - |
| 16.04.2024 | 44,08 | 44,86 | 43,48 | 44,62 | 1,32% | - |
| 15.04.2024 | 43,66 | 44,78 | 43,66 | 44,04 | 0,55% | - |
| 12.04.2024 | 44,38 | 44,83 | 43,45 | 43,80 | -1,79% | - |
| 11.04.2024 | 44,82 | 45,14 | 44,13 | 44,60 | -0,47% | 35,00 |
| 10.04.2024 | 45,57 | 45,80 | 44,65 | 44,81 | -2,36% | - |
| 09.04.2024 | 45,79 | 46,05 | 45,57 | 45,90 | 0,23% | - |
| 08.04.2024 | 44,90 | 46,34 | 44,90 | 45,79 | 0,99% | - |
| 05.04.2024 | 44,92 | 45,67 | 44,76 | 45,34 | 0,82% | - |
| 04.04.2024 | 45,60 | 46,63 | 44,89 | 44,97 | -1,81% | - |
| 03.04.2024 | 45,75 | 46,13 | 45,56 | 45,80 | -0,46% | - |
| 02.04.2024 | 46,81 | 46,86 | 45,82 | 46,01 | -2,98% | - |
| 28.03.2024 | 46,70 | 47,45 | 46,65 | 47,43 | 1,55% | - |
| 27.03.2024 | 45,60 | 46,70 | 45,60 | 46,70 | 2,30% | - |
| 26.03.2024 | 46,18 | 46,18 | 45,45 | 45,65 | -0,44% | - |
| 25.03.2024 | 45,80 | 46,25 | 45,60 | 45,85 | -0,11% | - |
| 22.03.2024 | 47,03 | 47,43 | 45,90 | 45,90 | -2,50% | - |
| 21.03.2024 | 46,68 | 47,50 | 46,18 | 47,08 | 1,51% | - |
| 20.03.2024 | 44,90 | 46,43 | 44,90 | 46,38 | 2,15% | - |
| 19.03.2024 | 44,28 | 45,45 | 44,10 | 45,40 | 2,60% | - |
| 18.03.2024 | 44,25 | 44,63 | 43,83 | 44,25 | 0,51% | - |
| 15.03.2024 | 44,60 | 44,88 | 44,03 | 44,03 | -0,62% | - |
| 14.03.2024 | 44,53 | 45,05 | 43,98 | 44,30 | -0,56% | - |
| 13.03.2024 | 44,68 | 45,05 | 44,43 | 44,55 | -0,39% | - |
| 12.03.2024 | 44,18 | 44,90 | 44,08 | 44,73 | 1,19% | - |
| 11.03.2024 | 44,23 | 44,45 | 44,00 | 44,20 | -0,34% | - |
| 08.03.2024 | 44,30 | 44,90 | 43,93 | 44,35 | -0,11% | - |
| 07.03.2024 | 44,05 | 44,73 | 43,90 | 44,40 | 0,85% | - |
| 06.03.2024 | 43,53 | 44,35 | 43,48 | 44,03 | 0,00% | - |
| 05.03.2024 | 43,38 | 44,38 | 43,05 | 44,03 | 1,38% | - |
| 04.03.2024 | 45,15 | 45,15 | 43,35 | 43,43 | -3,23% | - |
| 01.03.2024 | 43,33 | 44,95 | 43,33 | 44,88 | 1,99% | - |
| 29.02.2024 | 43,25 | 44,00 | 42,83 | 44,00 | 1,73% | - |
| 28.02.2024 | 43,00 | 43,35 | 42,63 | 43,25 | 0,76% | - |
| 27.02.2024 | 42,40 | 43,18 | 42,40 | 42,93 | 0,94% | - |
| 26.02.2024 | 42,88 | 43,30 | 42,48 | 42,53 | -1,33% | - |
| 23.02.2024 | 43,23 | 43,80 | 42,83 | 43,10 | 0,29% | - |
| 22.02.2024 | 42,83 | 43,20 | 42,70 | 42,98 | 0,17% | - |
| 21.02.2024 | 43,70 | 43,88 | 42,75 | 42,90 | -1,83% | - |
| 20.02.2024 | 43,18 | 43,80 | 42,48 | 43,70 | 1,22% | - |
| 19.02.2024 | 43,18 | 43,25 | 42,78 | 43,18 | 0,00% | - |
| 16.02.2024 | 44,33 | 44,58 | 42,75 | 43,18 | -2,65% | - |
| 15.02.2024 | 43,48 | 44,40 | 43,03 | 44,35 | 2,13% | - |
| 14.02.2024 | 42,60 | 43,65 | 42,30 | 43,43 | 1,88% | - |
| 13.02.2024 | 43,23 | 43,23 | 42,08 | 42,63 | -1,16% | 100,00 |
| 12.02.2024 | 41,78 | 43,25 | 41,48 | 43,13 | 3,92% | 15,00 |
| 09.02.2024 | 40,75 | 41,83 | 40,65 | 41,50 | 1,84% | 15,00 |
| 08.02.2024 | 42,00 | 42,00 | 39,93 | 40,75 | -2,57% | 25,00 |
| 07.02.2024 | 44,13 | 44,25 | 41,18 | 41,83 | -5,00% | - |
| 06.02.2024 | 44,00 | 44,43 | 43,68 | 44,03 | 0,23% | - |
| 05.02.2024 | 44,08 | 45,03 | 43,53 | 43,93 | -0,23% | 98,00 |
| 02.02.2024 | 43,83 | 44,30 | 43,65 | 44,03 | 0,11% | - |
| 01.02.2024 | 44,00 | 44,50 | 42,98 | 43,98 | -0,34% | - |
| 31.01.2024 | 44,95 | 45,43 | 44,05 | 44,13 | -2,16% | - |
| 30.01.2024 | 45,05 | 45,20 | 44,83 | 45,10 | 0,11% | - |
| 29.01.2024 | 44,60 | 45,28 | 44,60 | 45,05 | 0,84% | - |
| 26.01.2024 | 44,25 | 44,83 | 43,58 | 44,68 | 1,25% | - |
| 25.01.2024 | 43,23 | 44,15 | 42,78 | 44,13 | 3,04% | - |
| 24.01.2024 | 42,88 | 43,38 | 42,73 | 42,83 | -0,12% | - |
| 23.01.2024 | 42,50 | 43,20 | 42,35 | 42,88 | 0,94% | - |
| 22.01.2024 | 41,70 | 42,90 | 41,35 | 42,48 | 2,78% | - |
| 19.01.2024 | 40,75 | 41,55 | 40,43 | 41,33 | 1,47% | - |
| 18.01.2024 | 42,10 | 42,10 | 40,23 | 40,73 | -2,22% | - |
| 17.01.2024 | 43,65 | 43,65 | 41,33 | 41,65 | -4,09% | 135,00 |
| 16.01.2024 | 43,98 | 44,10 | 43,25 | 43,43 | -1,25% | 100,00 |
| 15.01.2024 | 44,03 | 44,05 | 43,88 | 43,98 | -0,11% | 24,00 |
| 12.01.2024 | 45,35 | 45,68 | 43,90 | 44,03 | -2,92% | - |
| 11.01.2024 | 45,58 | 45,78 | 44,88 | 45,35 | 0,00% | 25,00 |
| 10.01.2024 | 45,05 | 45,53 | 45,05 | 45,35 | -0,17% | 102,00 |
| 09.01.2024 | 45,00 | 45,45 | 44,33 | 45,43 | 0,83% | - |
| 08.01.2024 | 44,90 | 45,23 | 44,53 | 45,05 | 0,67% | 57,00 |
| 05.01.2024 | 43,83 | 45,05 | 43,30 | 44,75 | 2,11% | - |
| 04.01.2024 | 44,20 | 44,45 | 43,78 | 43,83 | -0,79% | - |
| 03.01.2024 | 44,80 | 45,20 | 43,88 | 44,18 | -2,05% | - |
| 02.01.2024 | 44,80 | 45,43 | 44,33 | 45,10 | 0,67% | 43,00 |
| 29.12.2023 | 44,93 | 45,15 | 44,80 | 44,80 | -0,61% | - |
| 28.12.2023 | 44,65 | 45,10 | 44,53 | 45,08 | 1,07% | - |
| 27.12.2023 | 44,50 | 45,38 | 44,40 | 44,60 | 0,34% | - |
| 22.12.2023 | 44,85 | 45,15 | 44,30 | 44,45 | -0,84% | - |
| 21.12.2023 | 44,43 | 44,95 | 44,08 | 44,83 | 0,67% | 52,00 |
| 20.12.2023 | 44,93 | 45,38 | 44,43 | 44,53 | -1,00% | 28,00 |
| 19.12.2023 | 44,68 | 45,28 | 43,85 | 44,98 | 0,90% | 75,00 |
| 18.12.2023 | 44,55 | 44,88 | 44,25 | 44,58 | 0,06% | 125,00 |
| 15.12.2023 | 43,48 | 44,70 | 43,48 | 44,55 | 1,54% | 180,00 |