22,490€
-0,31%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 22,60 | 22,89 | 21,98 | 22,17 | -2,31% | 520,00 |
| 13.06.2024 | 22,05 | 22,86 | 21,54 | 22,69 | 3,32% | 3.189,00 |
| 12.06.2024 | 20,66 | 22,46 | 20,34 | 21,96 | 6,99% | 3.162,00 |
| 11.06.2024 | 20,19 | 20,60 | 19,64 | 20,53 | 2,22% | 60,00 |
| 10.06.2024 | 19,38 | 20,58 | 19,02 | 20,08 | 4,39% | 205,00 |
| 07.06.2024 | 19,88 | 20,35 | 19,16 | 19,24 | -2,94% | 300,00 |
| 06.06.2024 | 19,89 | 20,04 | 19,15 | 19,82 | -0,85% | 2.400,00 |
| 05.06.2024 | 19,21 | 20,06 | 18,90 | 19,99 | 4,43% | 20,00 |
| 04.06.2024 | 19,00 | 19,24 | 17,86 | 19,14 | 1,74% | 130,00 |
| 03.06.2024 | 18,10 | 19,07 | 17,70 | 18,81 | 5,08% | 3.250,00 |
| 31.05.2024 | 18,71 | 19,24 | 17,42 | 17,90 | -4,75% | 545,00 |
| 30.05.2024 | 17,89 | 19,83 | 17,85 | 18,80 | 3,65% | 940,00 |
| 29.05.2024 | 17,56 | 18,16 | 17,05 | 18,13 | 3,15% | 300,00 |
| 28.05.2024 | 16,13 | 17,62 | 15,84 | 17,58 | 8,70% | 28,00 |
| 27.05.2024 | 15,90 | 16,19 | 15,83 | 16,17 | 3,97% | 7.332,00 |
| 24.05.2024 | 14,74 | 15,66 | 14,69 | 15,56 | 6,23% | 1.470,00 |
| 23.05.2024 | 15,59 | 15,66 | 14,45 | 14,64 | -2,17% | 1.321,00 |
| 22.05.2024 | 15,95 | 16,05 | 13,50 | 14,97 | -7,62% | 364,00 |
| 21.05.2024 | 17,58 | 17,87 | 16,00 | 16,20 | -5,39% | 4.373,00 |
| 20.05.2024 | 13,41 | 18,46 | 13,30 | 17,13 | 27,77% | 4.313,00 |
| 17.05.2024 | 12,93 | 13,54 | 12,89 | 13,41 | 3,71% | - |
| 16.05.2024 | 12,74 | 12,99 | 12,53 | 12,93 | 1,81% | - |
| 15.05.2024 | 12,73 | 12,99 | 12,46 | 12,70 | 0,08% | - |
| 14.05.2024 | 11,92 | 12,81 | 11,83 | 12,69 | 6,12% | 740,00 |
| 13.05.2024 | 11,42 | 12,04 | 11,16 | 11,95 | 4,73% | 400,00 |
| 10.05.2024 | 12,04 | 12,09 | 11,27 | 11,41 | -4,64% | - |
| 09.05.2024 | 11,30 | 12,08 | 11,25 | 11,97 | 5,88% | 1.350,00 |
| 08.05.2024 | 11,55 | 11,62 | 10,81 | 11,30 | -1,63% | 2.210,00 |
| 07.05.2024 | 12,30 | 12,81 | 11,19 | 11,49 | 6,14% | 1.464,00 |
| 06.05.2024 | 10,55 | 11,23 | 10,55 | 10,83 | 3,51% | 20,00 |
| 03.05.2024 | 11,53 | 11,63 | 10,41 | 10,46 | -8,46% | - |
| 02.05.2024 | 11,74 | 11,95 | 10,86 | 11,43 | -2,75% | - |
| 30.04.2024 | 11,74 | 11,85 | 11,41 | 11,75 | 0,38% | - |
| 29.04.2024 | 11,75 | 12,14 | 11,60 | 11,70 | 0,13% | 3.380,00 |
| 26.04.2024 | 11,54 | 11,93 | 11,48 | 11,69 | 2,23% | - |
| 25.04.2024 | 11,41 | 11,59 | 11,18 | 11,43 | -0,91% | - |
| 24.04.2024 | 11,67 | 11,79 | 11,36 | 11,54 | 0,16% | 2.650,00 |
| 23.04.2024 | 11,18 | 11,74 | 11,08 | 11,52 | 3,32% | 3.000,00 |
| 22.04.2024 | 11,21 | 11,33 | 10,90 | 11,15 | -0,21% | - |
| 19.04.2024 | 11,53 | 11,56 | 10,80 | 11,17 | -3,66% | 3.317,00 |
| 18.04.2024 | 11,71 | 11,91 | 11,43 | 11,60 | -0,15% | 2.100,00 |
| 17.04.2024 | 12,03 | 12,15 | 11,58 | 11,62 | -2,83% | - |
| 16.04.2024 | 12,28 | 12,33 | 11,52 | 11,95 | -3,88% | 650,00 |
| 15.04.2024 | 12,86 | 13,31 | 12,40 | 12,44 | -5,21% | 60,00 |
| 12.04.2024 | 13,62 | 14,16 | 12,95 | 13,12 | -3,44% | - |
| 11.04.2024 | 13,49 | 13,75 | 13,45 | 13,59 | 0,42% | 1.500,00 |
| 10.04.2024 | 13,44 | 13,88 | 13,25 | 13,53 | 0,90% | - |
| 09.04.2024 | 13,76 | 14,10 | 13,34 | 13,41 | -2,08% | - |
| 08.04.2024 | 13,34 | 13,85 | 13,32 | 13,69 | 2,35% | 10,00 |
| 05.04.2024 | 13,56 | 13,86 | 13,22 | 13,38 | -1,31% | 100,00 |
| 04.04.2024 | 14,38 | 14,55 | 12,99 | 13,56 | -5,36% | 3.200,00 |
| 03.04.2024 | 13,81 | 14,55 | 13,31 | 14,32 | 2,91% | 632,00 |
| 02.04.2024 | 14,53 | 14,73 | 13,83 | 13,92 | -3,51% | - |
| 28.03.2024 | 14,40 | 14,95 | 13,98 | 14,43 | -0,35% | 950,00 |
| 27.03.2024 | 14,83 | 14,95 | 14,43 | 14,48 | -1,03% | 910,00 |
| 26.03.2024 | 15,15 | 15,20 | 14,40 | 14,63 | -3,62% | 200,00 |
| 25.03.2024 | 15,08 | 15,83 | 14,88 | 15,18 | 0,17% | 1.026,00 |
| 22.03.2024 | 15,43 | 15,70 | 15,05 | 15,15 | -1,78% | 275,00 |
| 21.03.2024 | 15,40 | 15,85 | 14,75 | 15,43 | 2,66% | 540,00 |
| 20.03.2024 | 14,38 | 15,20 | 14,23 | 15,03 | 5,25% | 387,00 |
| 19.03.2024 | 14,38 | 14,55 | 14,10 | 14,28 | -0,70% | - |
| 18.03.2024 | 13,53 | 14,50 | 13,25 | 14,38 | 6,28% | 285,00 |
| 15.03.2024 | 13,15 | 13,58 | 12,90 | 13,53 | 2,85% | 25,00 |
| 14.03.2024 | 13,88 | 14,13 | 13,05 | 13,15 | -4,88% | 320,00 |
| 13.03.2024 | 13,25 | 14,08 | 12,88 | 13,83 | 4,34% | 1.076,00 |
| 12.03.2024 | 13,25 | 13,63 | 13,08 | 13,25 | -0,19% | 60,00 |
| 11.03.2024 | 13,00 | 13,70 | 12,90 | 13,28 | 1,72% | 400,00 |
| 08.03.2024 | 13,10 | 13,38 | 12,80 | 13,05 | -0,38% | 1.500,00 |
| 07.03.2024 | 12,85 | 13,45 | 12,78 | 13,10 | 1,95% | 400,00 |
| 06.03.2024 | 13,18 | 13,43 | 11,90 | 12,85 | -1,91% | 1.745,00 |
| 05.03.2024 | 13,48 | 13,73 | 12,78 | 13,10 | -2,96% | 3.260,00 |
| 04.03.2024 | 12,00 | 13,75 | 12,00 | 13,50 | 12,03% | 2.321,00 |
| 01.03.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -2,03% | - |
| 29.02.2024 | 12,20 | 12,40 | 12,10 | 12,30 | -2,77% | 355,00 |
| 28.02.2024 | 12,60 | 12,70 | 12,60 | 12,65 | 2,85% | 925,00 |
| 27.02.2024 | 10,95 | 12,95 | 10,95 | 12,30 | 39,77% | 6.270,00 |
| 26.02.2024 | 8,80 | 8,80 | 8,80 | 8,80 | 1,38% | - |
| 23.02.2024 | 8,66 | 8,68 | 8,66 | 8,68 | 0,93% | - |
| 22.02.2024 | 8,66 | 8,66 | 8,60 | 8,60 | -1,83% | 162,00 |
| 21.02.2024 | 8,80 | 8,82 | 8,76 | 8,76 | -0,45% | 1.982,00 |
| 20.02.2024 | 9,22 | 9,26 | 8,80 | 8,80 | -4,56% | 50,00 |
| 19.02.2024 | 9,22 | 9,22 | 9,22 | 9,22 | -0,86% | - |
| 16.02.2024 | 9,24 | 9,40 | 9,24 | 9,30 | 0,65% | 400,00 |
| 15.02.2024 | 9,24 | 9,24 | 9,24 | 9,24 | 1,54% | - |
| 14.02.2024 | 8,86 | 9,10 | 8,86 | 9,10 | 2,02% | 2.540,00 |
| 13.02.2024 | 9,24 | 9,24 | 8,92 | 8,92 | -3,88% | 160,00 |
| 12.02.2024 | 9,28 | 9,28 | 9,28 | 9,28 | 1,98% | 85,00 |
| 09.02.2024 | 9,06 | 9,28 | 9,06 | 9,10 | -0,44% | 1.625,00 |
| 08.02.2024 | 8,68 | 9,14 | 8,68 | 9,14 | 4,34% | - |
| 07.02.2024 | 8,68 | 8,76 | 8,68 | 8,76 | 10,61% | - |
| 06.02.2024 | 7,92 | 7,92 | 7,92 | 7,92 | -3,41% | - |
| 05.02.2024 | 8,14 | 8,20 | 8,14 | 8,20 | 0,24% | 100,00 |
| 02.02.2024 | 8,12 | 8,18 | 8,12 | 8,18 | 3,28% | - |
| 01.02.2024 | 7,92 | 7,92 | 7,92 | 7,92 | -2,22% | - |
| 31.01.2024 | 8,08 | 8,10 | 8,08 | 8,10 | 0,25% | - |
| 30.01.2024 | 8,26 | 8,34 | 8,06 | 8,08 | -2,65% | 7.172,00 |
| 29.01.2024 | 8,14 | 8,30 | 8,12 | 8,30 | 0,24% | 200,00 |
| 26.01.2024 | 8,28 | 8,28 | 8,28 | 8,28 | 1,72% | - |
| 25.01.2024 | 8,14 | 8,14 | 8,14 | 8,14 | 0,49% | - |
| 24.01.2024 | 8,02 | 8,10 | 8,02 | 8,10 | 2,79% | 500,00 |