22,520€
8,58%
Echtzeit-Aktienkurs Hims & Hers Health
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 20,92 | 23,41 | 20,30 | 23,07 | 11,59% | 4.190,00 |
| 20.11.2024 | 22,26 | 22,52 | 20,35 | 20,67 | -6,95% | 3.259,00 |
| 19.11.2024 | 20,33 | 22,31 | 18,96 | 22,22 | 11,89% | 3.236,00 |
| 18.11.2024 | 19,00 | 20,75 | 18,25 | 19,86 | 8,10% | 1.410,00 |
| 15.11.2024 | 20,67 | 20,96 | 18,23 | 18,37 | -7,25% | 4.957,00 |
| 14.11.2024 | 26,71 | 27,20 | 19,16 | 19,80 | -24,29% | 5.138,00 |
| 13.11.2024 | 25,07 | 28,75 | 25,06 | 26,16 | 4,14% | 1.055,00 |
| 12.11.2024 | 26,33 | 27,05 | 24,67 | 25,12 | -3,94% | 1.010,00 |
| 11.11.2024 | 22,45 | 27,86 | 22,45 | 26,15 | 19,71% | 3.512,00 |
| 08.11.2024 | 22,04 | 22,55 | 19,94 | 21,84 | -0,16% | 800,00 |
| 07.11.2024 | 21,70 | 22,53 | 21,45 | 21,88 | 0,25% | 4.420,00 |
| 06.11.2024 | 19,64 | 23,01 | 18,92 | 21,82 | 15,63% | 3.265,00 |
| 05.11.2024 | 20,82 | 21,54 | 17,98 | 18,87 | -1,17% | 2.442,00 |
| 04.11.2024 | 18,70 | 19,60 | 18,40 | 19,09 | 1,91% | - |
| 01.11.2024 | 17,44 | 18,96 | 17,20 | 18,74 | 7,61% | 896,00 |
| 31.10.2024 | 17,65 | 18,32 | 16,88 | 17,41 | 0,12% | 3.579,00 |
| 30.10.2024 | 20,66 | 20,86 | 17,16 | 17,39 | -15,64% | 1.916,00 |
| 29.10.2024 | 21,24 | 21,81 | 20,40 | 20,62 | -3,24% | 1.768,00 |
| 28.10.2024 | 20,21 | 21,47 | 19,67 | 21,31 | 5,78% | 620,00 |
| 25.10.2024 | 19,89 | 20,54 | 19,67 | 20,14 | 1,36% | 105,00 |
| 24.10.2024 | 19,90 | 20,33 | 19,59 | 19,87 | 0,23% | 50,00 |
| 23.10.2024 | 21,61 | 21,84 | 19,31 | 19,83 | -9,31% | 1.198,00 |
| 22.10.2024 | 21,34 | 21,96 | 20,87 | 21,86 | 2,51% | 140,00 |
| 21.10.2024 | 20,36 | 21,57 | 20,14 | 21,33 | 4,59% | 1.120,00 |
| 18.10.2024 | 19,90 | 20,40 | 19,43 | 20,39 | 2,37% | 800,00 |
| 17.10.2024 | 20,43 | 20,58 | 19,65 | 19,92 | -3,31% | 3.605,00 |
| 16.10.2024 | 20,76 | 21,22 | 20,39 | 20,60 | -1,67% | 690,00 |
| 15.10.2024 | 18,76 | 21,08 | 18,42 | 20,95 | 11,47% | 120,00 |
| 14.10.2024 | 17,13 | 19,42 | 17,13 | 18,80 | 9,91% | 1.550,00 |
| 11.10.2024 | 16,48 | 17,13 | 15,87 | 17,10 | 4,77% | 100,00 |
| 10.10.2024 | 17,10 | 17,20 | 16,04 | 16,32 | -4,66% | - |
| 09.10.2024 | 17,09 | 17,54 | 16,59 | 17,12 | 0,32% | 620,00 |
| 08.10.2024 | 17,58 | 17,68 | 16,75 | 17,07 | -3,90% | 960,00 |
| 07.10.2024 | 16,98 | 18,21 | 16,57 | 17,76 | 10,40% | 812,00 |
| 04.10.2024 | 15,60 | 16,16 | 15,19 | 16,09 | 3,57% | 795,00 |
| 03.10.2024 | 15,78 | 16,05 | 14,57 | 15,53 | -9,42% | 1.255,00 |
| 02.10.2024 | 17,37 | 17,42 | 16,57 | 17,15 | -1,76% | - |
| 01.10.2024 | 16,69 | 17,49 | 16,20 | 17,45 | 10,15% | 1.170,00 |
| 27.09.2024 | 15,78 | 15,85 | 15,43 | 15,85 | 0,41% | 140,00 |
| 26.09.2024 | 15,41 | 16,13 | 15,41 | 15,78 | 2,83% | 1.240,00 |
| 25.09.2024 | 14,66 | 15,39 | 14,66 | 15,35 | 3,89% | 600,00 |
| 23.09.2024 | 14,66 | 14,85 | 14,65 | 14,77 | 0,34% | 1.000,00 |
| 20.09.2024 | 14,99 | 14,99 | 14,72 | 14,72 | -2,74% | - |
| 19.09.2024 | 14,70 | 15,14 | 14,70 | 15,14 | 2,75% | - |
| 18.09.2024 | 14,40 | 14,73 | 14,40 | 14,73 | 2,36% | 32,00 |
| 17.09.2024 | 14,51 | 14,51 | 14,32 | 14,39 | -1,54% | 600,00 |
| 16.09.2024 | 14,86 | 14,98 | 14,62 | 14,62 | -0,07% | 110,00 |
| 13.09.2024 | 14,22 | 14,63 | 14,22 | 14,63 | 1,28% | - |
| 12.09.2024 | 13,88 | 14,65 | 13,88 | 14,44 | 4,34% | 1.260,00 |
| 11.09.2024 | 13,04 | 13,84 | 13,04 | 13,84 | 5,57% | 22,00 |
| 10.09.2024 | 12,70 | 13,11 | 12,70 | 13,11 | 7,11% | 20,00 |
| 06.09.2024 | 12,90 | 12,90 | 12,16 | 12,24 | -5,48% | 500,00 |
| 05.09.2024 | 13,14 | 13,14 | 12,83 | 12,95 | -1,30% | 300,00 |
| 04.09.2024 | 12,93 | 13,12 | 12,93 | 13,12 | 0,34% | 23,00 |
| 03.09.2024 | 13,37 | 13,37 | 13,08 | 13,08 | -0,80% | - |
| 02.09.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,30% | - |
| 30.08.2024 | 13,24 | 13,32 | 13,22 | 13,22 | -0,26% | 109,00 |
| 29.08.2024 | 13,03 | 13,33 | 13,03 | 13,26 | 0,23% | - |
| 27.08.2024 | 14,41 | 14,52 | 13,23 | 13,23 | -8,38% | 984,00 |
| 26.08.2024 | 14,96 | 15,06 | 14,23 | 14,44 | -2,89% | 2.690,00 |
| 23.08.2024 | 14,86 | 15,25 | 14,86 | 14,87 | -0,17% | 550,00 |
| 22.08.2024 | 14,84 | 15,33 | 14,84 | 14,89 | 0,78% | 1.041,00 |
| 21.08.2024 | 14,81 | 15,10 | 14,78 | 14,78 | 1,44% | 640,00 |
| 20.08.2024 | 14,98 | 15,18 | 14,57 | 14,57 | -2,15% | 2.500,00 |
| 19.08.2024 | 14,31 | 14,89 | 14,30 | 14,89 | 4,49% | 1.365,00 |
| 16.08.2024 | 14,31 | 14,31 | 13,93 | 14,25 | -1,01% | 582,00 |
| 15.08.2024 | 14,01 | 14,46 | 14,01 | 14,39 | 2,75% | 50,00 |
| 14.08.2024 | 14,46 | 14,80 | 14,01 | 14,01 | -1,82% | 554,00 |
| 13.08.2024 | 14,56 | 14,56 | 14,27 | 14,27 | -1,65% | 191,00 |
| 12.08.2024 | 14,60 | 15,17 | 14,51 | 14,51 | -0,41% | 644,00 |
| 09.08.2024 | 14,54 | 14,76 | 14,54 | 14,57 | 4,04% | 1.234,00 |
| 08.08.2024 | 14,33 | 14,50 | 13,55 | 14,00 | -5,41% | 950,00 |
| 07.08.2024 | 14,71 | 15,77 | 14,71 | 14,80 | -7,47% | 490,00 |
| 06.08.2024 | 16,90 | 17,90 | 14,98 | 16,00 | 7,39% | 1.557,00 |
| 05.08.2024 | 14,60 | 15,20 | 14,60 | 14,90 | -6,03% | 1.121,00 |
| 02.08.2024 | 17,35 | 17,35 | 15,85 | 15,85 | -9,69% | 1.163,00 |
| 01.08.2024 | 19,62 | 19,62 | 17,55 | 17,55 | -11,23% | 100,00 |
| 31.07.2024 | 19,77 | 19,77 | 19,77 | 19,77 | -0,48% | - |
| 30.07.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -2,48% | - |
| 29.07.2024 | 20,01 | 20,37 | 20,01 | 20,37 | -5,03% | 500,00 |
| 26.07.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,47% | - |
| 25.07.2024 | 20,73 | 21,48 | 20,33 | 21,35 | 4,04% | 294,00 |
| 24.07.2024 | 20,73 | 20,73 | 20,37 | 20,52 | 9,70% | 100,00 |
| 23.07.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,82% | - |
| 19.07.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -6,82% | - |
| 18.07.2024 | 20,16 | 20,24 | 20,15 | 20,24 | 1,30% | 120,00 |
| 17.07.2024 | 21,05 | 21,05 | 19,98 | 19,98 | -5,13% | 400,00 |
| 16.07.2024 | 21,08 | 21,36 | 21,06 | 21,06 | 0,72% | 70,00 |
| 15.07.2024 | 19,91 | 20,91 | 19,91 | 20,91 | 4,55% | 54,00 |
| 12.07.2024 | 19,21 | 20,08 | 19,15 | 20,00 | 4,03% | 575,00 |
| 11.07.2024 | 18,53 | 19,23 | 18,53 | 19,23 | 3,42% | 70,00 |
| 10.07.2024 | 18,88 | 19,25 | 18,36 | 18,59 | -1,20% | 295,00 |
| 09.07.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,50% | - |
| 08.07.2024 | 19,11 | 19,30 | 18,91 | 18,91 | 2,13% | 671,00 |
| 05.07.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -0,24% | - |
| 04.07.2024 | 18,74 | 18,74 | 18,56 | 18,56 | -2,62% | 110,00 |
| 03.07.2024 | 19,61 | 19,86 | 19,06 | 19,06 | -2,78% | 455,00 |
| 02.07.2024 | 19,81 | 20,02 | 19,61 | 19,61 | -1,38% | 470,00 |
| 01.07.2024 | 18,97 | 19,88 | 18,97 | 19,88 | 6,48% | 1.100,00 |
| 28.06.2024 | 18,63 | 19,48 | 18,61 | 18,67 | 0,08% | 1.620,00 |