51,090$
1,13%
Echtzeit-Aktienkurs OneMain Holdings Inc.
Bid:
Ask:
Aktienkurse zur OneMain Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 50,60 | 51,17 | 50,48 | 51,09 | 1,13% | 598.129,00 |
27.03.2024 | 49,89 | 50,56 | 49,75 | 50,52 | 2,37% | 567.167,00 |
26.03.2024 | 49,74 | 49,89 | 49,34 | 49,35 | -0,40% | 572.594,00 |
25.03.2024 | 49,63 | 50,13 | 49,34 | 49,55 | -0,40% | 817.752,00 |
22.03.2024 | 51,08 | 51,09 | 49,65 | 49,75 | -2,58% | 766.910,00 |
21.03.2024 | 50,71 | 51,65 | 50,66 | 51,07 | 0,77% | 821.231,00 |
20.03.2024 | 49,28 | 50,71 | 48,97 | 50,68 | 2,90% | 809.121,00 |
19.03.2024 | 47,99 | 49,38 | 47,76 | 49,25 | 2,37% | 1.303.117,00 |
18.03.2024 | 48,25 | 48,59 | 47,71 | 48,11 | -0,25% | 846.683,00 |
15.03.2024 | 47,93 | 48,89 | 47,93 | 48,23 | -0,02% | 4.862.685,00 |
14.03.2024 | 48,74 | 49,16 | 47,85 | 48,24 | -1,05% | 1.061.569,00 |
13.03.2024 | 48,72 | 49,31 | 48,65 | 48,75 | 0,16% | 824.412,00 |
12.03.2024 | 48,25 | 49,03 | 48,20 | 48,67 | 0,87% | 589.705,00 |
11.03.2024 | 48,00 | 48,53 | 48,00 | 48,25 | -0,27% | 601.396,00 |
08.03.2024 | 48,87 | 49,19 | 48,06 | 48,38 | -0,35% | 763.383,00 |
07.03.2024 | 48,24 | 48,79 | 48,24 | 48,55 | 1,12% | 656.182,00 |
06.03.2024 | 48,00 | 48,26 | 47,28 | 48,01 | 0,76% | 674.441,00 |
05.03.2024 | 46,91 | 48,19 | 46,74 | 47,65 | 1,19% | 886.106,00 |
04.03.2024 | 48,71 | 48,95 | 47,06 | 47,09 | -3,33% | 1.044.049,00 |
01.03.2024 | 47,31 | 48,74 | 46,99 | 48,71 | 3,13% | 1.231.406,00 |
29.02.2024 | 47,31 | 47,71 | 46,83 | 47,23 | 0,75% | 1.046.271,00 |
28.02.2024 | 46,36 | 46,96 | 46,36 | 46,88 | 0,60% | 828.949,00 |
27.02.2024 | 46,43 | 46,76 | 46,31 | 46,60 | 1,00% | 1.001.211,00 |
26.02.2024 | 46,42 | 46,97 | 46,06 | 46,14 | -0,71% | 669.712,00 |
23.02.2024 | 46,55 | 47,39 | 46,46 | 46,47 | -0,06% | 1.025.340,00 |
22.02.2024 | 46,44 | 46,80 | 46,08 | 46,50 | 0,37% | 1.038.354,00 |
21.02.2024 | 47,05 | 47,45 | 46,24 | 46,33 | -1,91% | 1.160.028,00 |
20.02.2024 | 46,02 | 47,34 | 45,90 | 47,23 | 1,50% | 1.353.550,00 |
16.02.2024 | 46,23 | 47,47 | 46,00 | 46,53 | -2,35% | 1.269.714,00 |
15.02.2024 | 46,99 | 47,69 | 46,80 | 47,65 | 2,17% | 1.281.110,00 |
14.02.2024 | 46,13 | 46,83 | 45,36 | 46,64 | 2,33% | 1.263.032,00 |
13.02.2024 | 45,42 | 45,97 | 45,09 | 45,58 | -1,89% | 1.187.327,00 |
12.02.2024 | 44,95 | 46,61 | 44,95 | 46,46 | 3,75% | 1.115.682,00 |
09.02.2024 | 44,41 | 45,12 | 44,23 | 44,78 | 1,98% | 1.106.176,00 |
08.02.2024 | 44,26 | 44,76 | 43,02 | 43,91 | -2,14% | 1.765.133,00 |
07.02.2024 | 46,86 | 47,32 | 44,27 | 44,87 | -5,42% | 2.551.086,00 |
06.02.2024 | 47,05 | 47,75 | 46,93 | 47,44 | 0,38% | 1.293.884,00 |
05.02.2024 | 47,09 | 47,82 | 46,69 | 47,26 | -0,57% | 1.372.448,00 |
02.02.2024 | 47,37 | 47,83 | 47,14 | 47,53 | -0,71% | 418.935,00 |
01.02.2024 | 47,80 | 48,23 | 46,60 | 47,87 | 0,57% | 815.141,00 |
31.01.2024 | 48,63 | 49,22 | 47,59 | 47,60 | -2,72% | 896.903,00 |
30.01.2024 | 48,79 | 48,99 | 48,61 | 48,93 | 0,31% | 728.265,00 |
29.01.2024 | 48,49 | 48,88 | 48,25 | 48,78 | 0,64% | 574.605,00 |
26.01.2024 | 47,71 | 48,66 | 47,71 | 48,47 | 2,00% | 792.096,00 |
25.01.2024 | 47,00 | 47,57 | 46,79 | 47,52 | 1,80% | 1.050.092,00 |
24.01.2024 | 46,99 | 47,26 | 46,50 | 46,68 | 0,24% | 842.815,00 |
23.01.2024 | 46,43 | 46,67 | 46,01 | 46,57 | 0,69% | 932.817,00 |
22.01.2024 | 45,50 | 46,74 | 45,50 | 46,25 | 2,62% | 971.639,00 |
19.01.2024 | 44,65 | 45,27 | 43,92 | 45,07 | 1,69% | 1.072.509,00 |
18.01.2024 | 45,37 | 45,37 | 43,67 | 44,32 | -2,31% | 2.238.430,00 |
17.01.2024 | 46,35 | 46,72 | 44,94 | 45,37 | -4,02% | 1.964.056,00 |
16.01.2024 | 47,84 | 47,97 | 46,99 | 47,27 | -1,91% | 879.147,00 |
12.01.2024 | 50,00 | 50,02 | 48,10 | 48,19 | -3,14% | 958.248,00 |
11.01.2024 | 49,60 | 49,83 | 49,06 | 49,75 | -0,22% | 1.006.993,00 |
10.01.2024 | 49,73 | 49,96 | 49,34 | 49,86 | 1,30% | 1.000.332,00 |
09.01.2024 | 48,61 | 49,22 | 48,48 | 49,22 | -0,16% | 664.600,00 |
08.01.2024 | 49,18 | 49,61 | 48,85 | 49,30 | 0,72% | 699.825,00 |
05.01.2024 | 47,82 | 49,37 | 47,30 | 48,95 | 2,02% | 923.325,00 |
04.01.2024 | 48,34 | 48,69 | 47,93 | 47,98 | -0,62% | 750.960,00 |
03.01.2024 | 48,79 | 48,90 | 47,86 | 48,28 | -2,27% | 773.753,00 |
02.01.2024 | 48,70 | 49,78 | 48,51 | 49,40 | 0,41% | 686.527,00 |
29.12.2023 | 49,58 | 49,89 | 49,08 | 49,20 | -1,30% | 529.517,00 |
28.12.2023 | 49,45 | 49,89 | 49,31 | 49,85 | 0,30% | 426.560,00 |
27.12.2023 | 49,45 | 49,77 | 49,23 | 49,70 | 0,51% | 463.072,00 |
26.12.2023 | 48,93 | 49,82 | 48,69 | 49,45 | 0,88% | 591.585,00 |
22.12.2023 | 49,61 | 49,81 | 48,74 | 49,02 | -0,75% | 359.559,00 |
21.12.2023 | 49,13 | 49,40 | 48,66 | 49,39 | 1,60% | 790.431,00 |
20.12.2023 | 49,22 | 49,76 | 48,59 | 48,61 | -1,42% | 581.050,00 |
19.12.2023 | 48,85 | 49,71 | 48,64 | 49,31 | 1,25% | 1.174.655,00 |
18.12.2023 | 48,57 | 49,06 | 48,35 | 48,70 | 0,52% | 1.119.447,00 |
15.12.2023 | 48,24 | 48,65 | 47,76 | 48,45 | 0,44% | 1.359.770,00 |
14.12.2023 | 47,58 | 48,86 | 47,34 | 48,24 | 3,52% | 1.383.627,00 |
13.12.2023 | 44,77 | 46,91 | 44,64 | 46,60 | 3,93% | 1.275.013,00 |
12.12.2023 | 44,16 | 45,28 | 43,93 | 44,84 | 1,20% | 704.355,00 |
11.12.2023 | 45,21 | 45,41 | 44,30 | 44,31 | -2,03% | 859.801,00 |
08.12.2023 | 44,73 | 45,30 | 44,65 | 45,23 | 0,58% | 1.082.422,00 |
07.12.2023 | 43,75 | 44,98 | 43,71 | 44,97 | 3,45% | 2.062.743,00 |
06.12.2023 | 43,65 | 44,36 | 43,26 | 43,47 | 0,65% | 1.286.140,00 |
05.12.2023 | 42,95 | 43,53 | 42,87 | 43,19 | -0,44% | 1.814.417,00 |
04.12.2023 | 43,17 | 43,86 | 43,01 | 43,38 | 0,12% | 1.410.341,00 |
01.12.2023 | 42,30 | 43,62 | 42,12 | 43,33 | 2,43% | 1.516.826,00 |
30.11.2023 | 42,53 | 42,73 | 41,98 | 42,30 | 0,17% | 1.737.917,00 |
29.11.2023 | 41,20 | 42,40 | 41,13 | 42,23 | 3,71% | 1.598.636,00 |
28.11.2023 | 39,38 | 40,76 | 39,25 | 40,72 | 3,30% | 1.296.472,00 |
27.11.2023 | 38,07 | 39,65 | 37,93 | 39,42 | 2,95% | 1.552.229,00 |
24.11.2023 | 38,50 | 38,71 | 38,20 | 38,29 | -0,67% | 322.935,00 |
22.11.2023 | 38,12 | 38,72 | 37,84 | 38,55 | 1,74% | 763.415,00 |
21.11.2023 | 38,24 | 38,45 | 37,78 | 37,89 | -1,71% | 625.211,00 |
20.11.2023 | 38,60 | 38,79 | 38,17 | 38,55 | -0,13% | 824.602,00 |
17.11.2023 | 38,68 | 38,75 | 38,33 | 38,60 | 0,94% | 1.001.196,00 |
16.11.2023 | 38,88 | 38,94 | 38,05 | 38,24 | -1,97% | 729.406,00 |
15.11.2023 | 38,80 | 39,26 | 38,47 | 39,01 | 1,11% | 1.014.107,00 |
14.11.2023 | 38,07 | 38,59 | 37,96 | 38,58 | 3,93% | 1.462.907,00 |
13.11.2023 | 37,21 | 37,30 | 36,80 | 37,12 | -0,59% | 847.811,00 |
10.11.2023 | 37,02 | 37,35 | 36,59 | 37,34 | 1,22% | 826.495,00 |
09.11.2023 | 37,06 | 37,43 | 36,52 | 36,89 | -0,30% | 976.037,00 |
08.11.2023 | 37,14 | 37,32 | 36,77 | 37,00 | -0,59% | 1.304.603,00 |
07.11.2023 | 37,63 | 37,86 | 37,09 | 37,22 | -1,77% | 1.231.209,00 |
06.11.2023 | 38,20 | 38,26 | 37,29 | 37,89 | -0,92% | 815.159,00 |
03.11.2023 | 37,89 | 38,41 | 37,82 | 38,24 | 0,03% | 1.244.437,00 |