47,065€
-0,20%
Echtzeit-Aktienkurs OneMain Holdings
Bid:
Ask:
Aktienkurse zur OneMain Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 47,44 | 47,44 | 46,67 | 46,67 | -1,04% | - |
| 24.04.2024 | 46,79 | 47,16 | 46,79 | 47,16 | 3,01% | - |
| 23.04.2024 | 45,70 | 45,78 | 45,70 | 45,78 | -0,50% | - |
| 22.04.2024 | 45,34 | 46,01 | 45,34 | 46,01 | 1,77% | - |
| 19.04.2024 | 44,39 | 45,21 | 44,39 | 45,21 | 0,78% | - |
| 18.04.2024 | 43,91 | 44,86 | 43,91 | 44,86 | -0,09% | - |
| 17.04.2024 | 45,06 | 45,06 | 44,90 | 44,90 | 3,38% | 10,00 |
| 16.04.2024 | 43,63 | 43,63 | 43,43 | 43,43 | -1,05% | - |
| 15.04.2024 | 43,59 | 43,89 | 43,39 | 43,89 | -1,08% | 100,00 |
| 12.04.2024 | 43,99 | 44,37 | 43,99 | 44,37 | -0,11% | - |
| 11.04.2024 | 44,51 | 44,51 | 44,42 | 44,42 | -1,49% | - |
| 10.04.2024 | 45,24 | 45,24 | 45,09 | 45,09 | -1,08% | - |
| 09.04.2024 | 45,36 | 45,58 | 45,36 | 45,58 | -0,57% | - |
| 08.04.2024 | 44,84 | 45,84 | 44,84 | 45,84 | 1,75% | - |
| 05.04.2024 | 44,53 | 45,05 | 44,53 | 45,05 | -3,01% | - |
| 04.04.2024 | 45,19 | 46,45 | 45,19 | 46,45 | 1,20% | - |
| 03.04.2024 | 45,42 | 45,90 | 45,42 | 45,90 | -0,54% | 10,00 |
| 02.04.2024 | 46,33 | 47,22 | 46,15 | 46,15 | -0,97% | 50,00 |
| 28.03.2024 | 46,40 | 46,60 | 46,40 | 46,60 | 1,19% | - |
| 27.03.2024 | 45,45 | 46,05 | 45,45 | 46,05 | 0,55% | - |
| 26.03.2024 | 45,45 | 45,80 | 45,45 | 45,80 | -0,22% | - |
| 25.03.2024 | 45,70 | 45,90 | 45,70 | 45,90 | -2,13% | - |
| 22.03.2024 | 46,75 | 46,90 | 46,75 | 46,90 | 2,07% | 10,00 |
| 21.03.2024 | 45,95 | 45,95 | 45,95 | 45,95 | 2,00% | - |
| 20.03.2024 | 45,05 | 45,05 | 45,05 | 45,05 | 2,27% | - |
| 19.03.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 0,34% | - |
| 18.03.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -1,68% | - |
| 15.03.2024 | 44,05 | 44,65 | 44,05 | 44,65 | 0,11% | - |
| 14.03.2024 | 44,35 | 44,60 | 44,35 | 44,60 | -0,22% | - |
| 13.03.2024 | 44,25 | 44,70 | 44,25 | 44,70 | 0,45% | - |
| 12.03.2024 | 43,90 | 44,50 | 43,90 | 44,50 | 0,68% | - |
| 11.03.2024 | 44,00 | 44,20 | 44,00 | 44,20 | -0,34% | - |
| 08.03.2024 | 44,00 | 44,35 | 44,00 | 44,35 | 0,57% | - |
| 07.03.2024 | 43,60 | 44,10 | 43,60 | 44,10 | 1,03% | - |
| 06.03.2024 | 43,60 | 43,65 | 43,60 | 43,65 | -0,57% | - |
| 05.03.2024 | 42,95 | 43,90 | 42,95 | 43,90 | -0,57% | - |
| 04.03.2024 | 44,45 | 44,45 | 44,15 | 44,15 | 1,73% | - |
| 01.03.2024 | 43,45 | 43,45 | 43,40 | 43,40 | -0,69% | - |
| 29.02.2024 | 42,85 | 43,70 | 42,85 | 43,70 | 1,75% | - |
| 28.02.2024 | 42,65 | 42,95 | 42,65 | 42,95 | 0,47% | - |
| 27.02.2024 | 42,15 | 42,75 | 42,15 | 42,75 | -0,35% | - |
| 26.02.2024 | 42,50 | 42,90 | 42,50 | 42,90 | 0,59% | - |
| 23.02.2024 | 42,65 | 42,65 | 42,65 | 42,65 | 0,12% | - |
| 22.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,62% | - |
| 21.02.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 1,05% | - |
| 20.02.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 0,00% | - |
| 19.02.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -0,92% | - |
| 16.02.2024 | 43,85 | 43,85 | 43,25 | 43,25 | -1,03% | - |
| 15.02.2024 | 43,10 | 43,75 | 43,10 | 43,70 | 2,46% | 35,00 |
| 14.02.2024 | 42,15 | 42,65 | 42,15 | 42,65 | 1,55% | 10,00 |
| 13.02.2024 | 42,80 | 42,80 | 42,00 | 42,00 | -1,87% | - |
| 12.02.2024 | 41,45 | 42,80 | 41,45 | 42,80 | 3,76% | - |
| 09.02.2024 | 40,35 | 41,25 | 40,35 | 41,25 | 1,35% | - |
| 08.02.2024 | 41,35 | 41,35 | 40,70 | 40,70 | -2,51% | - |
| 07.02.2024 | 43,75 | 43,75 | 41,75 | 41,75 | -5,33% | - |
| 06.02.2024 | 43,55 | 44,10 | 43,55 | 44,10 | 1,15% | - |
| 05.02.2024 | 43,65 | 43,65 | 43,60 | 43,60 | -0,34% | - |
| 02.02.2024 | 43,80 | 43,80 | 43,75 | 43,75 | -0,23% | - |
| 01.02.2024 | 43,75 | 43,85 | 43,75 | 43,85 | -2,45% | - |
| 31.01.2024 | 45,05 | 45,05 | 44,95 | 44,95 | 0,56% | - |
| 30.01.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -0,45% | - |
| 29.01.2024 | 44,25 | 44,90 | 44,25 | 44,90 | 1,13% | 1,00 |
| 26.01.2024 | 43,35 | 44,40 | 43,35 | 44,40 | 2,07% | - |
| 25.01.2024 | 42,70 | 43,50 | 42,70 | 43,50 | 1,40% | - |
| 24.01.2024 | 42,60 | 42,90 | 42,60 | 42,90 | 0,59% | - |
| 23.01.2024 | 42,05 | 42,65 | 42,05 | 42,65 | 0,12% | - |
| 22.01.2024 | 41,05 | 42,60 | 41,05 | 42,60 | 4,93% | 73,00 |
| 19.01.2024 | 40,40 | 40,60 | 40,40 | 40,60 | -0,98% | - |
| 18.01.2024 | 41,25 | 42,00 | 41,00 | 41,00 | -3,64% | 50,00 |
| 17.01.2024 | 43,05 | 43,05 | 42,55 | 42,55 | -1,73% | - |
| 16.01.2024 | 43,70 | 43,70 | 43,30 | 43,30 | -0,69% | - |
| 15.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -2,35% | - |
| 12.01.2024 | 44,95 | 44,95 | 44,65 | 44,65 | -0,89% | - |
| 11.01.2024 | 45,15 | 45,15 | 45,05 | 45,05 | 0,00% | - |
| 10.01.2024 | 45,00 | 45,05 | 45,00 | 45,05 | 1,35% | - |
| 09.01.2024 | 44,55 | 44,55 | 44,45 | 44,45 | -0,56% | - |
| 08.01.2024 | 44,25 | 44,70 | 44,25 | 44,70 | 1,48% | - |
| 05.01.2024 | 43,50 | 44,05 | 43,50 | 44,05 | -0,11% | - |
| 04.01.2024 | 43,90 | 44,10 | 43,90 | 44,10 | -0,68% | - |
| 03.01.2024 | 44,65 | 44,65 | 44,10 | 44,40 | -0,11% | 150,00 |
| 02.01.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -0,56% | - |
| 29.12.2023 | 44,70 | 44,70 | 44,70 | 44,70 | 0,68% | - |
| 28.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -0,11% | - |
| 27.12.2023 | 44,45 | 44,45 | 44,45 | 44,45 | 0,00% | - |
| 22.12.2023 | 44,45 | 44,45 | 44,45 | 44,45 | 0,57% | - |
| 21.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 20.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 19.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | - |
| 18.12.2023 | 44,10 | 44,10 | 44,10 | 44,10 | 0,46% | - |
| 15.12.2023 | 43,90 | 43,90 | 43,90 | 43,90 | 3,54% | - |
| 14.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 2,91% | - |
| 13.12.2023 | 41,20 | 41,20 | 41,20 | 41,20 | 1,23% | - |
| 12.12.2023 | 40,70 | 40,70 | 40,70 | 40,70 | -2,51% | - |
| 11.12.2023 | 41,75 | 41,75 | 41,75 | 41,75 | -0,95% | - |
| 08.12.2023 | 41,35 | 42,15 | 41,35 | 42,15 | 3,44% | 20,00 |
| 07.12.2023 | 40,00 | 40,75 | 40,00 | 40,75 | -0,49% | - |
| 06.12.2023 | 39,75 | 40,95 | 39,75 | 40,95 | 1,99% | - |
| 05.12.2023 | 39,65 | 40,15 | 39,65 | 40,15 | -0,12% | 10,00 |
| 04.12.2023 | 39,75 | 40,20 | 39,75 | 40,20 | 2,55% | 77,00 |
| 01.12.2023 | 38,50 | 39,20 | 38,50 | 39,20 | 0,77% | 1,00 |