48,840€
1,69%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 48,02 | 48,75 | 48,00 | 48,59 | 1,17% | - |
| 01.10.2025 | 47,91 | 49,12 | 46,87 | 48,03 | -2,60% | 480,00 |
| 30.09.2025 | 50,12 | 50,54 | 47,42 | 49,31 | -2,93% | 825,00 |
| 29.09.2025 | 50,61 | 51,66 | 49,53 | 50,80 | 1,90% | 535,00 |
| 26.09.2025 | 46,66 | 49,96 | 45,92 | 49,86 | 6,07% | 431,00 |
| 25.09.2025 | 45,51 | 47,25 | 43,29 | 47,00 | 3,52% | 175,00 |
| 24.09.2025 | 47,50 | 48,31 | 45,14 | 45,40 | -4,77% | 300,00 |
| 23.09.2025 | 48,95 | 49,52 | 46,83 | 47,68 | -2,69% | 163,00 |
| 22.09.2025 | 49,30 | 50,10 | 47,63 | 49,00 | -0,78% | 796,00 |
| 19.09.2025 | 47,20 | 50,57 | 46,67 | 49,38 | 4,16% | 609,00 |
| 18.09.2025 | 43,16 | 47,86 | 42,72 | 47,41 | 11,26% | 200,00 |
| 17.09.2025 | 42,41 | 43,07 | 41,53 | 42,61 | -0,69% | 535,00 |
| 16.09.2025 | 45,90 | 46,34 | 41,24 | 42,91 | -6,48% | 2.140,00 |
| 15.09.2025 | 46,62 | 48,07 | 45,34 | 45,88 | -3,00% | 235,00 |
| 12.09.2025 | 44,10 | 47,64 | 42,93 | 47,30 | 7,62% | 1.888,00 |
| 11.09.2025 | 41,21 | 44,52 | 41,21 | 43,95 | 6,97% | 300,00 |
| 10.09.2025 | 41,95 | 43,91 | 41,02 | 41,09 | 0,81% | 262,00 |
| 09.09.2025 | 42,37 | 42,95 | 40,51 | 40,76 | -3,82% | - |
| 08.09.2025 | 41,71 | 43,93 | 41,57 | 42,38 | 2,58% | 210,00 |
| 05.09.2025 | 41,42 | 41,92 | 39,91 | 41,31 | -0,11% | 60,00 |
| 04.09.2025 | 38,65 | 41,44 | 38,04 | 41,36 | 8,33% | 993,00 |
| 03.09.2025 | 36,14 | 39,12 | 36,05 | 38,18 | 6,92% | 1.160,00 |
| 02.09.2025 | 36,50 | 36,80 | 35,09 | 35,71 | -3,30% | 165,00 |
| 01.09.2025 | 36,49 | 37,01 | 36,49 | 36,93 | 1,79% | 468,00 |
| 29.08.2025 | 37,88 | 38,15 | 36,10 | 36,28 | -4,00% | 113,00 |
| 28.08.2025 | 37,90 | 38,66 | 37,57 | 37,79 | -0,17% | 100,00 |
| 27.08.2025 | 39,43 | 39,64 | 37,83 | 37,85 | -2,90% | 240,00 |
| 26.08.2025 | 37,19 | 39,19 | 36,90 | 38,98 | 5,31% | 2.018,00 |
| 25.08.2025 | 38,23 | 38,50 | 36,87 | 37,02 | -2,63% | 1.302,00 |
| 22.08.2025 | 37,83 | 39,07 | 36,76 | 38,02 | 0,37% | 2.180,00 |
| 21.08.2025 | 38,08 | 38,77 | 36,76 | 37,88 | 1,00% | 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 |
| 27.06.2025 | 40,30 | 44,22 | 39,79 | 42,12 | 6,02% | 1.862,00 |
| 26.06.2025 | 35,80 | 39,73 | 35,65 | 39,73 | 11,88% | 1.812,00 |
| 25.06.2025 | 36,76 | 39,62 | 35,50 | 35,51 | -3,08% | 754,00 |
| 24.06.2025 | 38,18 | 38,27 | 36,55 | 36,64 | -2,06% | 2.231,00 |
| 23.06.2025 | 55,52 | 56,14 | 37,03 | 37,41 | -32,50% | 11.399,00 |
| 20.06.2025 | 52,80 | 55,42 | 52,80 | 55,42 | 6,66% | 724,00 |
| 19.06.2025 | 52,54 | 52,54 | 51,52 | 51,96 | -2,40% | 200,00 |
| 18.06.2025 | 52,28 | 53,70 | 52,28 | 53,24 | 3,74% | 100,00 |
| 17.06.2025 | 51,30 | 51,32 | 51,30 | 51,32 | 0,27% | 50,00 |
| 16.06.2025 | 48,42 | 51,34 | 48,42 | 51,18 | 7,32% | 5.145,00 |
| 13.06.2025 | 47,82 | 49,21 | 47,12 | 47,69 | -3,21% | 515,00 |
| 12.06.2025 | 49,11 | 49,27 | 49,11 | 49,27 | -0,87% | - |
| 11.06.2025 | 48,01 | 49,70 | 48,01 | 49,70 | 3,05% | 70,00 |
| 10.06.2025 | 49,51 | 49,51 | 47,19 | 48,23 | -2,21% | 98,00 |
| 09.06.2025 | 49,32 | 49,32 | 49,07 | 49,32 | 5,14% | 15,00 |
| 06.06.2025 | 45,73 | 46,99 | 45,73 | 46,91 | 2,09% | 56,00 |
| 05.06.2025 | 46,63 | 47,99 | 45,95 | 45,95 | -9,90% | 233,00 |
| 04.06.2025 | 48,47 | 51,00 | 48,47 | 51,00 | 3,79% | 3.125,00 |
| 03.06.2025 | 49,11 | 53,12 | 48,36 | 49,14 | 0,08% | 4.127,00 |
| 02.06.2025 | 49,02 | 50,42 | 49,02 | 49,10 | -1,41% | 320,00 |
| 30.05.2025 | 45,90 | 49,80 | 45,66 | 49,80 | 0,22% | 135,00 |
| 29.05.2025 | 49,69 | 49,69 | 49,69 | 49,69 | 4,85% | 200,00 |
| 28.05.2025 | 47,01 | 47,39 | 46,20 | 47,39 | 1,28% | 80,00 |
| 27.05.2025 | 49,30 | 49,38 | 46,79 | 46,79 | -6,27% | 1.045,00 |
| 26.05.2025 | 48,50 | 51,50 | 48,50 | 49,92 | 4,28% | 2.000,00 |
| 23.05.2025 | 47,80 | 48,11 | 47,80 | 47,87 | -3,47% | 788,00 |
| 22.05.2025 | 48,70 | 49,59 | 45,83 | 49,59 | -3,45% | 1.038,00 |
| 21.05.2025 | 53,42 | 54,52 | 51,36 | 51,36 | -5,03% | 216,00 |
| 20.05.2025 | 54,86 | 55,44 | 54,08 | 54,08 | -1,49% | 2.073,00 |
| 19.05.2025 | 54,62 | 55,38 | 54,62 | 54,90 | -4,69% | 1.251,00 |
| 16.05.2025 | 52,02 | 57,60 | 52,02 | 57,60 | 11,46% | 248,00 |
| 15.05.2025 | 54,50 | 54,50 | 48,77 | 51,68 | -6,44% | 1.146,00 |
| 14.05.2025 | 58,88 | 59,48 | 54,82 | 55,24 | -3,36% | 3.854,00 |