46,730€
-0,45%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 47,19 | 47,97 | 47,05 | 47,57 | 1,03% | - |
| 25.04.2024 | 47,81 | 47,82 | 46,64 | 47,09 | -1,79% | 100,00 |
| 24.04.2024 | 47,19 | 48,09 | 46,84 | 47,95 | 1,80% | - |
| 23.04.2024 | 45,99 | 47,37 | 45,78 | 47,10 | 2,05% | - |
| 22.04.2024 | 45,79 | 46,45 | 45,57 | 46,15 | 1,05% | - |
| 19.04.2024 | 44,70 | 45,93 | 44,58 | 45,67 | 1,46% | - |
| 18.04.2024 | 44,34 | 45,36 | 44,26 | 45,02 | 1,67% | - |
| 17.04.2024 | 44,71 | 45,26 | 44,28 | 44,28 | -0,81% | - |
| 16.04.2024 | 44,05 | 44,85 | 43,48 | 44,64 | 1,34% | - |
| 15.04.2024 | 44,01 | 44,75 | 43,70 | 44,05 | 0,35% | 150,00 |
| 12.04.2024 | 44,46 | 44,82 | 43,46 | 43,89 | -1,04% | 80,00 |
| 11.04.2024 | 44,81 | 45,12 | 44,13 | 44,35 | -1,04% | - |
| 10.04.2024 | 45,67 | 45,74 | 44,63 | 44,82 | -1,81% | - |
| 09.04.2024 | 45,79 | 46,02 | 45,60 | 45,64 | -0,29% | - |
| 08.04.2024 | 45,28 | 46,34 | 45,23 | 45,78 | 1,19% | - |
| 05.04.2024 | 44,97 | 45,67 | 44,76 | 45,24 | 0,75% | - |
| 04.04.2024 | 45,62 | 46,63 | 44,90 | 44,90 | -1,56% | - |
| 03.04.2024 | 45,85 | 46,19 | 45,57 | 45,61 | -0,74% | - |
| 02.04.2024 | 46,77 | 46,93 | 45,81 | 45,95 | -2,91% | - |
| 28.03.2024 | 46,68 | 47,50 | 46,60 | 47,33 | 1,39% | - |
| 27.03.2024 | 45,68 | 47,18 | 45,65 | 46,68 | 2,58% | - |
| 26.03.2024 | 45,68 | 46,05 | 45,10 | 45,50 | -1,14% | - |
| 25.03.2024 | 45,93 | 46,25 | 45,48 | 46,03 | -1,71% | - |
| 22.03.2024 | 47,10 | 47,48 | 45,45 | 46,83 | -0,11% | - |
| 21.03.2024 | 46,48 | 47,50 | 46,25 | 46,88 | 2,07% | - |
| 20.03.2024 | 45,30 | 46,43 | 45,18 | 45,93 | 2,40% | - |
| 19.03.2024 | 44,00 | 45,45 | 43,95 | 44,85 | 1,47% | - |
| 18.03.2024 | 44,35 | 44,63 | 43,83 | 44,20 | 0,45% | - |
| 15.03.2024 | 44,35 | 44,88 | 43,98 | 44,00 | -0,11% | - |
| 14.03.2024 | 44,63 | 45,05 | 43,70 | 44,05 | -0,84% | - |
| 13.03.2024 | 44,53 | 45,05 | 44,20 | 44,43 | -0,89% | - |
| 12.03.2024 | 44,13 | 44,90 | 44,03 | 44,83 | 1,53% | - |
| 11.03.2024 | 44,23 | 44,45 | 43,58 | 44,15 | -0,23% | - |
| 08.03.2024 | 44,35 | 44,90 | 43,93 | 44,25 | -0,23% | - |
| 07.03.2024 | 44,00 | 44,73 | 43,90 | 44,35 | 0,68% | - |
| 06.03.2024 | 43,90 | 44,48 | 43,33 | 44,05 | 0,40% | - |
| 05.03.2024 | 43,28 | 44,38 | 43,13 | 43,88 | 1,21% | - |
| 04.03.2024 | 44,85 | 45,05 | 43,35 | 43,35 | -3,56% | - |
| 01.03.2024 | 43,75 | 44,95 | 43,48 | 44,95 | 2,86% | - |
| 29.02.2024 | 43,03 | 43,95 | 42,83 | 43,70 | 0,98% | - |
| 28.02.2024 | 43,03 | 43,35 | 42,63 | 43,28 | 0,70% | - |
| 27.02.2024 | 42,50 | 43,18 | 42,45 | 42,98 | 1,18% | - |
| 26.02.2024 | 42,90 | 43,30 | 42,48 | 42,48 | -1,05% | - |
| 23.02.2024 | 43,00 | 43,80 | 42,83 | 42,93 | -0,12% | - |
| 22.02.2024 | 42,88 | 43,20 | 42,60 | 42,98 | 0,35% | - |
| 21.02.2024 | 43,68 | 43,88 | 42,75 | 42,83 | -2,00% | - |
| 20.02.2024 | 43,13 | 43,80 | 42,30 | 43,70 | 1,22% | - |
| 19.02.2024 | 43,20 | 43,25 | 43,15 | 43,18 | 0,00% | - |
| 16.02.2024 | 43,83 | 44,05 | 42,75 | 43,18 | -2,43% | - |
| 15.02.2024 | 43,38 | 44,28 | 43,33 | 44,25 | 1,78% | - |
| 14.02.2024 | 42,53 | 43,65 | 42,30 | 43,48 | 2,11% | - |
| 13.02.2024 | 43,10 | 43,20 | 41,95 | 42,58 | -1,28% | - |
| 12.02.2024 | 41,48 | 43,25 | 41,48 | 43,13 | 3,85% | - |
| 09.02.2024 | 40,70 | 41,83 | 40,65 | 41,53 | 1,96% | - |
| 08.02.2024 | 41,63 | 41,78 | 39,93 | 40,73 | -2,16% | - |
| 07.02.2024 | 44,10 | 44,10 | 41,18 | 41,63 | -5,61% | - |
| 06.02.2024 | 43,95 | 44,43 | 43,68 | 44,10 | 0,23% | - |
| 05.02.2024 | 43,98 | 44,53 | 43,45 | 44,00 | -0,06% | - |
| 02.02.2024 | 44,05 | 44,30 | 43,65 | 44,03 | 0,00% | - |
| 01.02.2024 | 44,13 | 44,63 | 42,98 | 44,03 | -0,06% | - |
| 31.01.2024 | 45,25 | 45,43 | 44,05 | 44,05 | -2,38% | - |
| 30.01.2024 | 45,05 | 45,20 | 44,83 | 45,13 | 0,17% | - |
| 29.01.2024 | 44,65 | 45,28 | 44,60 | 45,05 | 0,84% | - |
| 26.01.2024 | 43,73 | 44,83 | 43,58 | 44,68 | 1,94% | - |
| 25.01.2024 | 43,00 | 43,90 | 42,78 | 43,83 | 2,16% | - |
| 24.01.2024 | 42,93 | 43,38 | 42,63 | 42,90 | -0,06% | 160,00 |
| 23.01.2024 | 42,35 | 43,20 | 42,35 | 42,93 | 1,06% | - |
| 22.01.2024 | 41,38 | 42,90 | 41,35 | 42,48 | 2,78% | - |
| 19.01.2024 | 40,70 | 41,55 | 40,43 | 41,33 | 1,35% | - |
| 18.01.2024 | 41,60 | 41,90 | 40,23 | 40,78 | -2,16% | - |
| 17.01.2024 | 43,40 | 43,40 | 41,33 | 41,68 | -4,14% | 300,00 |
| 16.01.2024 | 43,98 | 44,10 | 43,25 | 43,48 | -1,14% | - |
| 15.01.2024 | 43,98 | 44,05 | 43,88 | 43,98 | -0,06% | 55,00 |
| 12.01.2024 | 45,30 | 45,78 | 43,93 | 44,00 | -2,98% | - |
| 11.01.2024 | 45,48 | 45,55 | 44,85 | 45,35 | -0,27% | - |
| 10.01.2024 | 45,25 | 45,53 | 45,08 | 45,48 | 1,00% | - |
| 09.01.2024 | 44,95 | 45,03 | 44,30 | 45,03 | 0,06% | - |
| 08.01.2024 | 44,55 | 45,23 | 44,40 | 45,00 | 0,56% | - |
| 05.01.2024 | 43,88 | 45,05 | 43,30 | 44,75 | 2,11% | - |
| 04.01.2024 | 44,23 | 44,45 | 43,78 | 43,83 | -0,85% | - |
| 03.01.2024 | 45,05 | 45,15 | 43,88 | 44,20 | -2,05% | - |
| 02.01.2024 | 44,20 | 45,43 | 44,20 | 45,13 | 0,06% | 300,00 |
| 29.12.2023 | 45,05 | 45,15 | 44,98 | 45,10 | 0,11% | - |
| 28.12.2023 | 44,78 | 45,08 | 44,45 | 45,05 | 0,67% | - |
| 27.12.2023 | 44,80 | 45,30 | 44,33 | 44,75 | 0,56% | - |
| 22.12.2023 | 44,75 | 45,23 | 44,30 | 44,50 | -0,84% | - |
| 21.12.2023 | 44,53 | 44,95 | 44,18 | 44,88 | 0,96% | - |
| 20.12.2023 | 45,00 | 45,38 | 44,43 | 44,45 | -1,06% | - |
| 19.12.2023 | 44,58 | 45,28 | 43,85 | 44,93 | 0,96% | - |
| 18.12.2023 | 44,48 | 45,13 | 44,25 | 44,50 | 0,06% | - |
| 15.12.2023 | 43,93 | 44,60 | 43,48 | 44,48 | 1,37% | - |
| 14.12.2023 | 42,68 | 44,60 | 42,43 | 43,88 | 2,45% | - |
| 13.12.2023 | 41,20 | 43,13 | 41,20 | 42,83 | 3,13% | 100,00 |
| 12.12.2023 | 41,15 | 41,98 | 40,60 | 41,53 | 0,85% | - |
| 11.12.2023 | 42,00 | 42,38 | 41,18 | 41,18 | -2,02% | - |
| 08.12.2023 | 41,73 | 42,15 | 41,40 | 42,03 | 0,96% | 23,00 |
| 07.12.2023 | 40,35 | 41,68 | 40,23 | 41,63 | 2,97% | - |
| 06.12.2023 | 40,08 | 41,13 | 40,00 | 40,43 | 1,00% | - |
| 05.12.2023 | 39,95 | 40,35 | 39,50 | 40,03 | 0,00% | 877,00 |
| 04.12.2023 | 39,88 | 40,48 | 39,83 | 40,03 | 0,50% | - |