49,630€
1,15%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 50,21 | 51,39 | 49,43 | 49,65 | 1,18% | - |
| 25.07.2025 | 48,80 | 51,09 | 46,36 | 49,07 | 0,70% | 18,00 |
| 24.07.2025 | 48,84 | 49,18 | 47,13 | 48,73 | -1,11% | 256,00 |
| 23.07.2025 | 42,39 | 50,25 | 42,35 | 49,27 | 15,86% | 973,00 |
| 22.07.2025 | 41,09 | 43,09 | 40,06 | 42,53 | 4,33% | 30,00 |
| 21.07.2025 | 43,58 | 43,58 | 40,63 | 40,76 | -5,93% | 600,00 |
| 18.07.2025 | 43,52 | 43,93 | 41,60 | 43,33 | 0,45% | 1.030,00 |
| 17.07.2025 | 44,42 | 44,95 | 42,88 | 43,14 | -3,14% | 579,00 |
| 16.07.2025 | 43,42 | 44,83 | 42,28 | 44,54 | 2,43% | - |
| 15.07.2025 | 44,62 | 45,68 | 43,28 | 43,48 | -2,48% | 480,00 |
| 14.07.2025 | 41,15 | 44,82 | 40,27 | 44,59 | 8,78% | 77,00 |
| 11.07.2025 | 42,87 | 43,45 | 40,89 | 40,99 | -4,63% | 280,00 |
| 10.07.2025 | 43,16 | 44,39 | 42,77 | 42,98 | -1,54% | 3.800,00 |
| 09.07.2025 | 41,97 | 44,67 | 41,62 | 43,65 | 4,50% | 100,00 |
| 08.07.2025 | 41,25 | 43,37 | 40,90 | 41,77 | 1,11% | 968,00 |
| 07.07.2025 | 40,10 | 41,36 | 38,39 | 41,31 | 4,19% | 884,00 |
| 04.07.2025 | 40,65 | 41,20 | 39,00 | 39,65 | -2,82% | 60,00 |
| 03.07.2025 | 40,41 | 41,78 | 39,55 | 40,80 | 1,49% | 255,00 |
| 02.07.2025 | 40,75 | 41,29 | 39,67 | 40,20 | -1,02% | 1.225,00 |
| 01.07.2025 | 42,21 | 43,10 | 39,92 | 40,61 | -4,10% | 1.215,00 |
| 30.06.2025 | 43,53 | 43,79 | 41,08 | 42,35 | 0,26% | 670,00 |
| 27.06.2025 | 40,39 | 44,37 | 39,60 | 42,24 | 6,79% | 2.212,00 |
| 26.06.2025 | 36,00 | 39,94 | 34,92 | 39,55 | 11,30% | 2.062,00 |
| 25.06.2025 | 37,48 | 40,09 | 35,36 | 35,54 | -3,92% | 854,00 |
| 24.06.2025 | 37,94 | 38,30 | 36,13 | 36,99 | 2,01% | 2.281,00 |
| 23.06.2025 | 55,70 | 56,50 | 36,24 | 36,26 | -35,05% | 11.414,00 |
| 20.06.2025 | 53,10 | 56,15 | 52,53 | 55,82 | 6,85% | 924,00 |
| 19.06.2025 | 52,79 | 52,89 | 51,57 | 52,24 | -1,93% | 400,00 |
| 18.06.2025 | 52,53 | 54,18 | 50,63 | 53,27 | 3,32% | 200,00 |
| 17.06.2025 | 51,64 | 52,43 | 48,91 | 51,56 | -0,39% | 50,00 |
| 16.06.2025 | 48,57 | 53,12 | 47,96 | 51,76 | 7,72% | 5.265,00 |
| 13.06.2025 | 48,07 | 49,85 | 47,14 | 48,05 | -2,69% | 545,00 |
| 12.06.2025 | 49,45 | 51,74 | 48,58 | 49,38 | -1,52% | - |
| 11.06.2025 | 48,21 | 50,25 | 46,73 | 50,14 | 3,66% | 140,00 |
| 10.06.2025 | 49,75 | 51,34 | 46,91 | 48,37 | -2,88% | 148,00 |
| 09.06.2025 | 49,31 | 50,41 | 47,93 | 49,81 | 0,66% | 30,00 |
| 06.06.2025 | 46,03 | 50,55 | 46,01 | 49,48 | 7,03% | 56,00 |
| 05.06.2025 | 47,01 | 48,32 | 45,32 | 46,23 | -1,72% | 254,00 |
| 04.06.2025 | 48,78 | 51,98 | 46,29 | 47,04 | -2,39% | 3.125,00 |
| 03.06.2025 | 49,40 | 59,11 | 47,72 | 48,19 | -2,79% | 4.127,00 |
| 02.06.2025 | 49,24 | 51,46 | 48,62 | 49,58 | -0,55% | 440,00 |
| 30.05.2025 | 46,14 | 50,51 | 45,59 | 49,85 | 8,12% | 135,00 |
| 29.05.2025 | 49,25 | 49,72 | 45,82 | 46,11 | -2,46% | 200,00 |
| 28.05.2025 | 47,25 | 48,07 | 45,38 | 47,27 | 0,40% | 90,00 |
| 27.05.2025 | 49,64 | 50,54 | 46,63 | 47,08 | -6,68% | 2.035,00 |
| 26.05.2025 | 48,32 | 51,59 | 48,31 | 50,45 | 4,55% | 3.000,00 |
| 23.05.2025 | 47,99 | 48,82 | 45,58 | 48,26 | 1,68% | 933,00 |
| 22.05.2025 | 48,75 | 50,10 | 45,29 | 47,46 | -7,30% | 1.038,00 |
| 21.05.2025 | 53,54 | 55,78 | 50,88 | 51,20 | -5,64% | 316,00 |
| 20.05.2025 | 55,22 | 56,59 | 52,92 | 54,26 | -2,16% | 2.123,00 |
| 19.05.2025 | 55,11 | 56,47 | 53,55 | 55,46 | -4,54% | 2.253,00 |
| 16.05.2025 | 52,10 | 58,17 | 51,25 | 58,10 | 10,94% | 266,00 |
| 15.05.2025 | 54,70 | 56,03 | 48,05 | 52,37 | -4,36% | 966,00 |
| 14.05.2025 | 58,85 | 59,48 | 54,32 | 54,76 | -4,28% | 1.780,00 |
| 13.05.2025 | 49,39 | 57,37 | 49,03 | 57,21 | 14,93% | 1.751,00 |
| 12.05.2025 | 48,39 | 52,78 | 47,75 | 49,78 | 7,77% | 2.038,00 |
| 09.05.2025 | 45,25 | 46,39 | 43,16 | 46,19 | 0,88% | 305,00 |
| 08.05.2025 | 46,90 | 48,68 | 43,86 | 45,79 | -1,13% | 2.222,00 |
| 07.05.2025 | 43,73 | 46,31 | 41,34 | 46,31 | 6,45% | 1.283,00 |
| 06.05.2025 | 35,25 | 44,43 | 33,52 | 43,51 | 17,34% | 2.523,00 |
| 05.05.2025 | 37,25 | 38,06 | 35,07 | 37,08 | 2,57% | 7.959,00 |
| 02.05.2025 | 31,85 | 36,34 | 31,70 | 36,15 | 24,72% | 1.617,00 |
| 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 |
| 21.03.2025 | 30,15 | 30,83 | 30,15 | 30,83 | 1,12% | 43,00 |
| 20.03.2025 | 31,29 | 31,77 | 30,49 | 30,49 | -2,59% | 1.190,00 |
| 19.03.2025 | 29,39 | 31,30 | 29,06 | 31,30 | 8,23% | 4.209,00 |
| 18.03.2025 | 31,63 | 32,29 | 28,92 | 28,92 | -9,60% | 375,00 |
| 17.03.2025 | 30,62 | 31,99 | 30,42 | 31,99 | 7,71% | 524,00 |
| 16.03.2025 | 29,31 | 30,47 | 29,31 | 29,70 | 2,06% | 58,00 |
| 13.03.2025 | 30,41 | 30,41 | 29,10 | 29,10 | -5,83% | 583,00 |
| 12.03.2025 | 31,68 | 32,51 | 30,90 | 30,90 | -2,22% | 878,00 |
| 11.03.2025 | 31,75 | 32,48 | 31,60 | 31,60 | -6,34% | 485,00 |
| 10.03.2025 | 33,13 | 33,74 | 31,74 | 33,74 | 5,11% | 725,00 |
| 07.03.2025 | 31,40 | 32,10 | 30,53 | 32,10 | 0,63% | 975,00 |
| 06.03.2025 | 36,51 | 36,64 | 31,51 | 31,90 | -15,11% | 925,00 |
| 05.03.2025 | 39,01 | 39,01 | 35,98 | 37,58 | 4,59% | 398,00 |