43,995€
6,04%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 44,13 | 44,58 | 43,48 | 43,98 | 1,14% | 1.127,00 |
| 28.02.2025 | 39,23 | 43,66 | 37,46 | 43,49 | 9,53% | 767,00 |
| 27.02.2025 | 40,65 | 44,06 | 38,85 | 39,70 | -0,77% | 285,00 |
| 26.02.2025 | 37,83 | 42,60 | 37,70 | 40,01 | 5,65% | 2.435,00 |
| 25.02.2025 | 40,55 | 41,20 | 34,32 | 37,87 | -22,80% | 2.807,00 |
| 24.02.2025 | 47,25 | 50,29 | 41,90 | 49,06 | 4,15% | 4.269,00 |
| 21.02.2025 | 64,83 | 69,09 | 46,81 | 47,10 | -25,51% | 2.964,00 |
| 20.02.2025 | 66,71 | 67,41 | 56,99 | 63,23 | -4,17% | 2.386,00 |
| 19.02.2025 | 55,81 | 70,21 | 54,96 | 65,98 | 17,44% | 2.081,00 |
| 18.02.2025 | 57,68 | 57,68 | 54,22 | 56,18 | -5,77% | 1.006,00 |
| 17.02.2025 | 57,98 | 61,30 | 57,98 | 59,62 | 2,83% | 1.149,00 |
| 14.02.2025 | 58,48 | 59,94 | 56,48 | 57,98 | 3,20% | 1.655,00 |
| 13.02.2025 | 44,61 | 56,18 | 44,61 | 56,18 | 28,12% | 1.597,00 |
| 12.02.2025 | 42,00 | 43,85 | 40,52 | 43,85 | 4,88% | 180,00 |
| 11.02.2025 | 43,50 | 43,50 | 41,81 | 41,81 | -3,51% | 477,00 |
| 10.02.2025 | 42,60 | 43,33 | 42,51 | 43,33 | 5,17% | 1.465,00 |
| 07.02.2025 | 38,95 | 43,77 | 38,95 | 41,20 | 5,56% | 591,00 |
| 06.02.2025 | 39,81 | 41,07 | 39,03 | 39,03 | -4,01% | 665,00 |
| 05.02.2025 | 40,11 | 41,77 | 39,84 | 40,66 | 1,70% | 802,00 |
| 04.02.2025 | 37,51 | 40,00 | 37,51 | 39,98 | 5,80% | 328,00 |
| 03.02.2025 | 34,60 | 38,22 | 34,60 | 37,79 | 7,36% | 1.027,00 |
| 31.01.2025 | 32,56 | 35,20 | 32,56 | 35,20 | 8,61% | 361,00 |
| 30.01.2025 | 30,52 | 32,52 | 30,52 | 32,41 | 6,51% | 1.001,00 |
| 29.01.2025 | 30,13 | 30,70 | 30,13 | 30,43 | 1,37% | 240,00 |
| 28.01.2025 | 28,11 | 30,21 | 28,00 | 30,02 | 2,14% | 361,00 |
| 24.01.2025 | 29,31 | 30,33 | 29,23 | 29,39 | 1,31% | 23.308,00 |
| 23.01.2025 | 28,21 | 29,23 | 27,58 | 29,01 | 4,17% | 262,00 |
| 22.01.2025 | 28,81 | 29,04 | 27,78 | 27,85 | -2,86% | 60,00 |
| 21.01.2025 | 27,21 | 28,67 | 27,21 | 28,67 | 6,82% | 865,00 |
| 20.01.2025 | 26,95 | 27,07 | 26,71 | 26,84 | 6,42% | 1.093,00 |
| 17.01.2025 | 26,75 | 27,60 | 25,22 | 25,22 | -8,39% | 2.945,00 |
| 16.01.2025 | 27,03 | 27,53 | 26,60 | 27,53 | 3,11% | 295,00 |
| 15.01.2025 | 25,31 | 26,70 | 25,31 | 26,70 | 7,32% | 150,00 |
| 14.01.2025 | 25,27 | 25,62 | 24,73 | 24,88 | 0,08% | 430,00 |
| 13.01.2025 | 24,31 | 25,10 | 24,30 | 24,86 | 0,85% | 815,00 |
| 10.01.2025 | 24,82 | 24,82 | 23,58 | 24,65 | -0,60% | 1.025,00 |
| 09.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -6,59% | - |
| 08.01.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 3,63% | - |
| 07.01.2025 | 25,68 | 27,30 | 25,62 | 25,62 | -1,39% | 210,00 |
| 06.01.2025 | 26,99 | 26,99 | 25,98 | 25,98 | 1,01% | 895,00 |
| 03.01.2025 | 24,42 | 25,72 | 24,42 | 25,72 | 5,63% | 455,00 |
| 02.01.2025 | 23,90 | 24,35 | 23,84 | 24,35 | -4,88% | 565,00 |
| 30.12.2024 | 25,46 | 25,60 | 25,46 | 25,60 | -8,54% | 13,00 |
| 27.12.2024 | 27,99 | 27,99 | 27,99 | 27,99 | 8,95% | 100,00 |
| 23.12.2024 | 25,01 | 26,10 | 25,01 | 25,69 | 0,75% | 5.040,00 |
| 22.12.2024 | 25,62 | 25,62 | 24,01 | 25,50 | 4,00% | 425,00 |
| 19.12.2024 | 27,59 | 28,20 | 22,98 | 24,52 | -15,65% | 13.571,00 |
| 18.12.2024 | 29,59 | 29,59 | 29,07 | 29,07 | -3,36% | 685,00 |
| 17.12.2024 | 28,51 | 30,70 | 27,81 | 30,08 | 6,14% | 1.241,00 |
| 13.12.2024 | 29,01 | 29,01 | 28,34 | 28,34 | -2,28% | 154,00 |
| 12.12.2024 | 28,41 | 29,45 | 28,17 | 29,00 | 0,97% | 100,00 |
| 11.12.2024 | 29,07 | 29,31 | 28,44 | 28,72 | -1,17% | - |
| 10.12.2024 | 31,07 | 31,32 | 29,06 | 29,06 | -7,01% | 1.635,00 |
| 09.12.2024 | 32,41 | 32,55 | 31,25 | 31,25 | -3,55% | 1.312,00 |
| 06.12.2024 | 29,96 | 32,40 | 29,96 | 32,40 | 7,96% | 957,00 |
| 05.12.2024 | 32,03 | 32,63 | 30,01 | 30,01 | -4,79% | 1.850,00 |
| 04.12.2024 | 30,70 | 32,34 | 30,63 | 31,52 | 4,13% | 1.000,00 |
| 03.12.2024 | 29,63 | 31,90 | 28,93 | 30,27 | 2,37% | 1.135,00 |
| 02.12.2024 | 31,49 | 31,89 | 29,54 | 29,57 | -2,76% | 1.319,00 |
| 29.11.2024 | 28,63 | 30,41 | 28,63 | 30,41 | 5,96% | 100,00 |
| 28.11.2024 | 28,11 | 28,70 | 28,11 | 28,70 | 0,38% | 1.500,00 |
| 27.11.2024 | 29,13 | 33,00 | 28,51 | 28,59 | -2,22% | 1.080,00 |
| 26.11.2024 | 29,45 | 29,74 | 28,09 | 29,24 | -0,81% | 1.100,00 |
| 25.11.2024 | 24,79 | 29,48 | 24,76 | 29,48 | 32,14% | 837,00 |
| 22.11.2024 | 22,61 | 23,02 | 22,31 | 22,31 | -0,93% | 330,00 |
| 21.11.2024 | 20,79 | 22,52 | 20,79 | 22,52 | 8,58% | 3.180,00 |
| 20.11.2024 | 22,30 | 22,49 | 20,53 | 20,74 | -3,94% | 3.144,00 |
| 19.11.2024 | 20,25 | 21,59 | 20,16 | 21,59 | 7,47% | 3.236,00 |
| 18.11.2024 | 19,15 | 20,54 | 18,52 | 20,09 | 9,84% | 1.410,00 |
| 15.11.2024 | 20,91 | 20,91 | 18,29 | 18,29 | -9,81% | 4.847,00 |
| 14.11.2024 | 26,70 | 27,18 | 19,41 | 20,28 | -23,24% | 4.217,00 |
| 13.11.2024 | 25,25 | 27,40 | 25,20 | 26,42 | 3,93% | 805,00 |
| 12.11.2024 | 26,31 | 26,98 | 24,91 | 25,42 | -2,83% | 760,00 |
| 11.11.2024 | 22,61 | 27,00 | 22,61 | 26,16 | 20,89% | 3.412,00 |
| 08.11.2024 | 22,03 | 22,29 | 21,61 | 21,64 | -2,13% | 700,00 |
| 07.11.2024 | 21,85 | 22,39 | 21,70 | 22,11 | 3,95% | 5.570,00 |
| 06.11.2024 | 19,66 | 21,46 | 19,66 | 21,27 | 12,18% | 3.065,00 |
| 05.11.2024 | 20,74 | 21,44 | 18,83 | 18,96 | -1,81% | 2.242,00 |
| 04.11.2024 | 18,59 | 19,31 | 18,59 | 19,31 | 3,04% | - |
| 01.11.2024 | 17,39 | 18,74 | 17,39 | 18,74 | 8,57% | 472,00 |
| 31.10.2024 | 17,80 | 17,85 | 16,89 | 17,26 | -0,35% | 3.574,00 |
| 30.10.2024 | 20,60 | 20,79 | 17,32 | 17,32 | -15,22% | 1.887,00 |
| 29.10.2024 | 21,10 | 21,50 | 20,35 | 20,43 | -4,13% | 808,00 |
| 28.10.2024 | 20,30 | 21,31 | 20,30 | 21,31 | 5,34% | 340,00 |
| 25.10.2024 | 19,76 | 20,34 | 19,76 | 20,23 | 2,79% | 45,00 |
| 24.10.2024 | 19,81 | 20,19 | 19,68 | 19,68 | 0,51% | 25,00 |
| 23.10.2024 | 21,77 | 21,93 | 19,27 | 19,58 | -9,89% | 1.137,00 |
| 22.10.2024 | 21,17 | 21,73 | 20,86 | 21,73 | 8,43% | 35,00 |
| 18.10.2024 | 19,76 | 20,20 | 19,76 | 20,04 | -0,20% | 400,00 |
| 17.10.2024 | 20,43 | 20,49 | 19,80 | 20,08 | -2,95% | 1.405,00 |
| 16.10.2024 | 20,71 | 20,82 | 20,53 | 20,69 | 10,55% | 646,00 |
| 15.10.2024 | 18,76 | 18,80 | 18,72 | 18,72 | 0,51% | 60,00 |
| 14.10.2024 | 17,20 | 19,20 | 17,20 | 18,62 | 10,21% | 1.250,00 |
| 11.10.2024 | 16,21 | 16,90 | 16,21 | 16,90 | 3,75% | 50,00 |
| 10.10.2024 | 16,99 | 16,99 | 16,18 | 16,29 | -5,62% | 183,00 |
| 09.10.2024 | 16,97 | 17,42 | 16,97 | 17,26 | 1,74% | 530,00 |
| 08.10.2024 | 17,71 | 17,81 | 16,96 | 16,96 | -4,85% | 510,00 |
| 07.10.2024 | 17,19 | 17,83 | 16,79 | 17,83 | 14,63% | 432,00 |
| 04.10.2024 | 15,51 | 15,98 | 15,51 | 15,55 | 2,44% | 445,00 |
| 03.10.2024 | 15,61 | 16,06 | 15,02 | 15,18 | -11,54% | 1.175,00 |