39,715€
1,24%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 39,40 | 40,43 | 38,79 | 39,33 | -2,73% | 220,00 |
| 14.08.2025 | 41,34 | 41,61 | 38,93 | 40,44 | -2,09% | 436,00 |
| 13.08.2025 | 41,30 | 41,92 | 39,90 | 41,30 | 0,62% | 850,00 |
| 12.08.2025 | 42,62 | 42,99 | 40,45 | 41,05 | -4,50% | 162,00 |
| 11.08.2025 | 44,61 | 45,07 | 42,65 | 42,98 | -3,59% | 537,00 |
| 08.08.2025 | 43,90 | 45,24 | 43,25 | 44,58 | 1,77% | - |
| 07.08.2025 | 44,30 | 46,03 | 43,20 | 43,81 | -0,14% | 403,00 |
| 06.08.2025 | 49,13 | 50,03 | 43,09 | 43,87 | -10,08% | 1.723,00 |
| 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 |
| 13.05.2025 | 49,26 | 57,16 | 49,21 | 57,16 | 15,90% | 1.810,00 |
| 12.05.2025 | 47,71 | 52,16 | 47,71 | 49,32 | 11,01% | 2.038,00 |
| 09.05.2025 | 45,01 | 45,54 | 43,31 | 44,43 | -4,41% | 306,00 |
| 08.05.2025 | 46,50 | 47,64 | 45,24 | 46,48 | 3,54% | 2.127,00 |
| 07.05.2025 | 43,51 | 45,03 | 41,52 | 44,89 | 2,54% | 1.270,00 |
| 06.05.2025 | 35,11 | 43,78 | 34,26 | 43,78 | 16,19% | 2.413,00 |
| 05.05.2025 | 37,70 | 37,82 | 35,44 | 37,68 | 5,75% | 7.959,00 |
| 02.05.2025 | 31,80 | 36,18 | 31,80 | 35,63 | 22,95% | 1.517,00 |
| 30.04.2025 | 31,00 | 31,67 | 28,40 | 28,98 | -7,44% | 783,00 |
| 29.04.2025 | 25,43 | 34,29 | 24,72 | 31,31 | 26,66% | 3.186,00 |
| 28.04.2025 | 24,99 | 24,99 | 24,65 | 24,72 | 0,86% | 575,00 |
| 25.04.2025 | 25,05 | 25,05 | 24,15 | 24,51 | -1,01% | 220,00 |
| 24.04.2025 | 23,48 | 25,06 | 23,48 | 24,76 | 5,95% | 290,00 |
| 23.04.2025 | 23,28 | 24,60 | 23,28 | 23,37 | 4,47% | 125,00 |
| 22.04.2025 | 22,06 | 23,24 | 22,06 | 22,37 | -0,89% | 126,00 |
| 17.04.2025 | 24,01 | 24,24 | 22,10 | 22,57 | -2,42% | 4.724,00 |
| 16.04.2025 | 24,50 | 25,40 | 23,13 | 23,13 | -11,18% | 325,00 |
| 15.04.2025 | 24,63 | 26,04 | 24,63 | 26,04 | 5,60% | 41,00 |
| 14.04.2025 | 24,23 | 24,66 | 24,14 | 24,66 | 4,05% | 500,00 |
| 11.04.2025 | 24,05 | 24,32 | 23,08 | 23,70 | -2,91% | 500,00 |
| 10.04.2025 | 26,99 | 26,99 | 24,41 | 24,41 | -6,76% | 1.001,00 |
| 09.04.2025 | 23,00 | 26,18 | 22,51 | 26,18 | 9,86% | 880,00 |
| 08.04.2025 | 26,40 | 27,30 | 23,73 | 23,83 | -5,02% | 1.740,00 |
| 07.04.2025 | 21,01 | 25,92 | 20,21 | 25,09 | 14,78% | 1.430,00 |
| 04.04.2025 | 24,90 | 25,67 | 21,86 | 21,86 | -14,11% | 2.530,00 |
| 03.04.2025 | 26,01 | 26,55 | 25,45 | 25,45 | -11,39% | 1.581,00 |
| 02.04.2025 | 27,71 | 28,72 | 26,88 | 28,72 | 0,17% | 220,00 |
| 01.04.2025 | 27,51 | 30,80 | 27,37 | 28,67 | 4,14% | 573,00 |
| 31.03.2025 | 25,70 | 27,53 | 25,43 | 27,53 | 2,00% | 601,00 |
| 28.03.2025 | 29,67 | 29,78 | 26,81 | 26,99 | -12,96% | 689,00 |
| 27.03.2025 | 31,34 | 31,34 | 30,90 | 31,01 | -0,58% | 168,00 |
| 26.03.2025 | 34,50 | 34,50 | 31,11 | 31,19 | -8,69% | 2.575,00 |
| 24.03.2025 | 33,59 | 34,77 | 33,17 | 34,16 | 10,80% | 1.114,00 |