31,825€
5,56%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 31,86 | 31,87 | 31,63 | 31,82 | 2,43% | 60,00 |
| 19.11.2025 | 31,23 | 31,95 | 29,88 | 31,06 | 0,39% | 514,00 |
| 18.11.2025 | 30,01 | 31,72 | 29,41 | 30,94 | 3,62% | 2.296,00 |
| 17.11.2025 | 32,44 | 32,93 | 29,22 | 29,86 | -5,80% | 260,00 |
| 14.11.2025 | 30,52 | 32,85 | 28,82 | 31,70 | 2,39% | 843,00 |
| 13.11.2025 | 33,74 | 33,74 | 30,71 | 30,96 | -7,14% | 351,00 |
| 12.11.2025 | 34,64 | 34,81 | 32,98 | 33,34 | -3,14% | 568,00 |
| 11.11.2025 | 35,68 | 35,71 | 33,45 | 34,42 | -2,41% | 106,00 |
| 10.11.2025 | 36,72 | 36,97 | 34,85 | 35,27 | 3,52% | 610,00 |
| 07.11.2025 | 36,25 | 36,35 | 33,96 | 34,07 | -6,14% | 540,00 |
| 06.11.2025 | 38,42 | 38,82 | 34,60 | 36,30 | -5,32% | 1.460,00 |
| 05.11.2025 | 37,55 | 40,71 | 37,25 | 38,34 | 3,26% | 623,00 |
| 04.11.2025 | 40,15 | 42,14 | 36,90 | 37,13 | -4,01% | 775,00 |
| 03.11.2025 | 40,40 | 41,09 | 38,15 | 38,68 | -2,10% | 299,00 |
| 31.10.2025 | 38,80 | 40,95 | 38,36 | 39,51 | 1,73% | 35,00 |
| 30.10.2025 | 40,11 | 40,11 | 38,84 | 38,84 | -5,04% | 41,00 |
| 29.10.2025 | 40,76 | 40,90 | 40,76 | 40,90 | 0,71% | 325,00 |
| 28.10.2025 | 41,52 | 41,72 | 40,61 | 40,61 | -2,14% | 231,00 |
| 27.10.2025 | 42,62 | 43,39 | 41,50 | 41,50 | -2,54% | 355,00 |
| 24.10.2025 | 41,86 | 42,68 | 41,86 | 42,58 | 3,80% | 145,00 |
| 23.10.2025 | 40,82 | 41,27 | 40,82 | 41,02 | 0,10% | 84,00 |
| 22.10.2025 | 42,51 | 42,51 | 39,91 | 40,98 | -4,65% | 582,00 |
| 21.10.2025 | 43,92 | 44,18 | 42,98 | 42,98 | -3,76% | 225,00 |
| 20.10.2025 | 43,51 | 44,82 | 43,51 | 44,66 | 3,21% | 304,00 |
| 17.10.2025 | 48,27 | 48,27 | 42,92 | 43,27 | -14,49% | 640,00 |
| 16.10.2025 | 53,10 | 53,66 | 50,60 | 50,60 | -8,57% | 530,00 |
| 15.10.2025 | 46,53 | 55,34 | 46,53 | 55,34 | 19,27% | 561,00 |
| 14.10.2025 | 46,51 | 46,51 | 44,95 | 46,40 | -1,96% | 532,00 |
| 13.10.2025 | 47,01 | 47,69 | 47,01 | 47,33 | 1,50% | 189,00 |
| 10.10.2025 | 51,00 | 51,08 | 46,07 | 46,63 | -6,21% | 242,00 |
| 09.10.2025 | 49,52 | 49,52 | 49,52 | 49,72 | 6,40% | - |
| 07.10.2025 | 46,23 | 46,74 | 46,23 | 46,73 | 0,71% | 160,00 |
| 06.10.2025 | 45,51 | 46,40 | 45,38 | 46,40 | 2,09% | 586,00 |
| 03.10.2025 | 49,22 | 50,00 | 45,45 | 45,45 | -8,20% | 654,00 |
| 02.10.2025 | 47,84 | 50,02 | 47,84 | 49,51 | 3,17% | 308,00 |
| 01.10.2025 | 47,62 | 47,99 | 47,34 | 47,99 | -2,68% | 290,00 |
| 30.09.2025 | 49,82 | 49,93 | 49,31 | 49,31 | -2,28% | 825,00 |
| 29.09.2025 | 50,22 | 51,20 | 50,22 | 50,46 | 1,90% | 535,00 |
| 26.09.2025 | 46,47 | 49,52 | 46,27 | 49,52 | 13,66% | 331,00 |
| 25.09.2025 | 45,51 | 45,51 | 43,57 | 43,57 | -4,89% | 175,00 |
| 24.09.2025 | 47,09 | 47,09 | 45,17 | 45,81 | -2,01% | 150,00 |
| 23.09.2025 | 48,86 | 49,03 | 46,75 | 46,75 | -4,73% | 163,00 |
| 22.09.2025 | 49,11 | 49,11 | 47,72 | 49,07 | -1,94% | 596,00 |
| 19.09.2025 | 47,01 | 50,04 | 46,67 | 50,04 | 9,64% | 609,00 |
| 18.09.2025 | 42,93 | 45,64 | 42,93 | 45,64 | 9,82% | 200,00 |
| 17.09.2025 | 42,22 | 42,22 | 41,56 | 41,56 | -3,10% | 535,00 |
| 16.09.2025 | 45,53 | 45,53 | 41,78 | 42,89 | -6,48% | 2.140,00 |
| 15.09.2025 | 46,49 | 46,94 | 45,76 | 45,86 | -2,78% | 180,00 |
| 12.09.2025 | 43,91 | 47,17 | 43,91 | 47,17 | 5,79% | 1.888,00 |
| 11.09.2025 | 41,03 | 44,59 | 41,03 | 44,59 | 6,75% | 200,00 |
| 10.09.2025 | 41,57 | 41,77 | 41,57 | 41,77 | -0,85% | 362,00 |
| 09.09.2025 | 42,13 | 42,13 | 42,13 | 42,13 | -0,68% | - |
| 08.09.2025 | 41,53 | 42,42 | 41,53 | 42,42 | 3,01% | 114,00 |
| 05.09.2025 | 41,13 | 41,18 | 40,85 | 41,18 | 0,29% | 30,00 |
| 04.09.2025 | 38,44 | 41,11 | 38,44 | 41,06 | 8,22% | 993,00 |
| 03.09.2025 | 36,01 | 37,94 | 36,01 | 37,94 | 6,30% | 1.220,00 |
| 02.09.2025 | 36,31 | 36,31 | 35,69 | 35,69 | -2,75% | 55,00 |
| 01.09.2025 | 36,31 | 36,99 | 36,31 | 36,70 | -0,41% | 348,00 |
| 29.08.2025 | 37,61 | 37,97 | 36,85 | 36,85 | -3,63% | 113,00 |
| 28.08.2025 | 37,63 | 38,24 | 37,63 | 38,24 | 1,22% | 100,00 |
| 27.08.2025 | 37,02 | 39,51 | 37,02 | 37,78 | 1,45% | 170,00 |
| 25.08.2025 | 38,00 | 38,11 | 37,01 | 37,24 | -1,87% | 1.221,00 |
| 22.08.2025 | 37,67 | 38,40 | 36,87 | 37,95 | 0,85% | 2.170,00 |
| 21.08.2025 | 37,49 | 37,63 | 37,49 | 37,63 | 0,35% | 66,00 |
| 20.08.2025 | 35,80 | 37,50 | 35,61 | 37,50 | 3,68% | 355,00 |
| 19.08.2025 | 38,33 | 38,50 | 36,17 | 36,17 | -5,91% | 2.042,00 |
| 18.08.2025 | 39,54 | 40,10 | 38,44 | 38,44 | -2,01% | 172,00 |
| 17.08.2025 | 39,31 | 39,31 | 39,23 | 39,23 | -1,28% | 220,00 |
| 14.08.2025 | 41,06 | 41,41 | 38,91 | 39,74 | -2,33% | 436,00 |
| 13.08.2025 | 41,01 | 41,74 | 40,00 | 40,69 | -0,85% | 850,00 |
| 12.08.2025 | 44,32 | 44,89 | 40,85 | 41,04 | -7,51% | 432,00 |
| 08.08.2025 | 43,61 | 44,37 | 43,61 | 44,37 | 1,53% | - |
| 07.08.2025 | 44,11 | 45,13 | 43,70 | 43,70 | 1,20% | 403,00 |
| 06.08.2025 | 49,05 | 49,05 | 43,18 | 43,18 | -11,48% | 1.623,00 |
| 05.08.2025 | 46,00 | 54,96 | 45,73 | 48,78 | -11,47% | 2.422,00 |
| 04.08.2025 | 54,62 | 56,04 | 54,62 | 55,10 | 2,65% | 573,00 |
| 01.08.2025 | 57,02 | 57,02 | 53,52 | 53,68 | -11,01% | 718,00 |
| 31.07.2025 | 57,42 | 60,78 | 57,30 | 60,32 | 6,53% | 683,00 |
| 30.07.2025 | 52,02 | 56,78 | 51,70 | 56,62 | 9,31% | 763,00 |
| 29.07.2025 | 50,58 | 52,00 | 49,17 | 51,80 | 3,77% | 1.256,00 |
| 28.07.2025 | 49,61 | 49,92 | 49,61 | 49,92 | 1,94% | 35,00 |
| 25.07.2025 | 48,61 | 48,97 | 48,61 | 48,97 | 3,16% | 9,00 |
| 24.07.2025 | 48,81 | 48,81 | 47,47 | 47,47 | -3,12% | 256,00 |
| 23.07.2025 | 42,53 | 49,00 | 42,53 | 49,00 | 15,16% | 948,00 |
| 22.07.2025 | 40,65 | 42,95 | 40,65 | 42,55 | 4,67% | 10,00 |
| 21.07.2025 | 43,56 | 43,56 | 40,65 | 40,65 | -6,25% | 490,00 |
| 18.07.2025 | 43,11 | 43,36 | 41,90 | 43,36 | 0,58% | 990,00 |
| 17.07.2025 | 44,21 | 44,21 | 43,11 | 43,11 | -3,10% | 579,00 |
| 16.07.2025 | 43,22 | 44,49 | 43,22 | 44,49 | 2,09% | - |
| 15.07.2025 | 44,41 | 44,41 | 43,58 | 43,58 | 6,55% | 370,00 |
| 14.07.2025 | 40,96 | 41,06 | 40,36 | 40,90 | -0,15% | 102,00 |
| 11.07.2025 | 42,60 | 42,83 | 40,96 | 40,96 | -4,99% | 280,00 |
| 10.07.2025 | 43,51 | 43,57 | 43,11 | 43,11 | -1,24% | 1.900,00 |
| 09.07.2025 | 41,82 | 43,65 | 41,82 | 43,65 | 5,82% | 100,00 |
| 08.07.2025 | 41,40 | 43,06 | 41,40 | 41,25 | 4,17% | 934,00 |
| 04.07.2025 | 40,30 | 41,01 | 39,60 | 39,60 | -2,25% | 60,00 |
| 03.07.2025 | 40,29 | 40,89 | 40,25 | 40,51 | 1,30% | 255,00 |
| 02.07.2025 | 40,51 | 40,51 | 39,95 | 39,99 | -2,80% | 1.125,00 |
| 01.07.2025 | 41,81 | 42,11 | 40,62 | 41,14 | -0,63% | 1.465,00 |
| 30.06.2025 | 42,80 | 43,00 | 41,28 | 41,40 | -1,71% | 530,00 |