46,910€
2,09%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 38,20 | 38,22 | 35,41 | 35,93 | -7,23% | 1.830,00 |
| 03.03.2025 | 44,29 | 44,39 | 37,85 | 38,73 | -6,65% | 1.327,00 |
| 28.02.2025 | 39,02 | 41,50 | 38,25 | 41,49 | 3,62% | 767,00 |
| 27.02.2025 | 40,50 | 42,83 | 40,04 | 40,04 | 1,52% | 225,00 |
| 26.02.2025 | 40,79 | 42,29 | 34,50 | 39,44 | -18,38% | 2.435,00 |
| 24.02.2025 | 47,01 | 48,82 | 42,64 | 48,32 | 0,67% | 4.169,00 |
| 21.02.2025 | 64,62 | 65,14 | 48,00 | 48,00 | -23,52% | 2.962,00 |
| 20.02.2025 | 66,52 | 66,90 | 57,60 | 62,76 | -4,53% | 2.276,00 |
| 19.02.2025 | 55,22 | 69,98 | 55,22 | 65,74 | 17,02% | 1.366,00 |
| 18.02.2025 | 57,68 | 57,68 | 54,22 | 56,18 | -5,77% | 1.006,00 |
| 17.02.2025 | 57,98 | 61,30 | 57,98 | 59,62 | 2,83% | 1.149,00 |
| 14.02.2025 | 58,48 | 59,94 | 56,48 | 57,98 | 3,20% | 1.655,00 |
| 13.02.2025 | 44,61 | 56,18 | 44,61 | 56,18 | 28,12% | 1.597,00 |
| 12.02.2025 | 42,00 | 43,85 | 40,52 | 43,85 | 4,88% | 180,00 |
| 11.02.2025 | 43,50 | 43,50 | 41,81 | 41,81 | -3,51% | 477,00 |
| 10.02.2025 | 42,60 | 43,33 | 42,51 | 43,33 | 5,17% | 1.465,00 |
| 07.02.2025 | 38,95 | 43,77 | 38,95 | 41,20 | 5,56% | 591,00 |
| 06.02.2025 | 39,81 | 41,07 | 39,03 | 39,03 | -4,01% | 665,00 |
| 05.02.2025 | 40,11 | 41,77 | 39,84 | 40,66 | 1,70% | 802,00 |
| 04.02.2025 | 37,51 | 40,00 | 37,51 | 39,98 | 5,80% | 328,00 |
| 03.02.2025 | 34,60 | 38,22 | 34,60 | 37,79 | 7,36% | 1.027,00 |
| 31.01.2025 | 32,56 | 35,20 | 32,56 | 35,20 | 8,61% | 361,00 |
| 30.01.2025 | 30,52 | 32,52 | 30,52 | 32,41 | 6,51% | 1.001,00 |
| 29.01.2025 | 30,13 | 30,70 | 30,13 | 30,43 | 1,37% | 240,00 |
| 28.01.2025 | 28,11 | 30,21 | 28,00 | 30,02 | 2,14% | 361,00 |
| 24.01.2025 | 29,31 | 30,33 | 29,23 | 29,39 | 1,31% | 23.308,00 |
| 23.01.2025 | 28,21 | 29,23 | 27,58 | 29,01 | 4,17% | 262,00 |
| 22.01.2025 | 28,81 | 29,04 | 27,78 | 27,85 | -2,86% | 60,00 |
| 21.01.2025 | 27,21 | 28,67 | 27,21 | 28,67 | 6,82% | 865,00 |
| 20.01.2025 | 26,95 | 27,07 | 26,71 | 26,84 | 6,42% | 1.093,00 |
| 17.01.2025 | 26,75 | 27,60 | 25,22 | 25,22 | -8,39% | 2.945,00 |
| 16.01.2025 | 27,03 | 27,53 | 26,60 | 27,53 | 3,11% | 295,00 |
| 15.01.2025 | 25,31 | 26,70 | 25,31 | 26,70 | 7,32% | 150,00 |
| 14.01.2025 | 25,27 | 25,62 | 24,73 | 24,88 | 0,08% | 430,00 |
| 13.01.2025 | 24,31 | 25,10 | 24,30 | 24,86 | 0,85% | 815,00 |
| 10.01.2025 | 24,82 | 24,82 | 23,58 | 24,65 | -0,60% | 1.025,00 |