12,250$
-2,08%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,49 | 12,49 | 11,65 | 12,24 | -2,16% | 6.123.305,00 |
| 01.05.2024 | 12,42 | 13,16 | 12,19 | 12,51 | -0,16% | 4.811.741,00 |
| 30.04.2024 | 12,39 | 12,60 | 12,24 | 12,53 | -0,16% | 2.728.152,00 |
| 29.04.2024 | 12,56 | 12,82 | 12,42 | 12,55 | 0,40% | 3.665.758,00 |
| 26.04.2024 | 12,36 | 12,75 | 12,31 | 12,50 | 1,87% | 3.601.184,00 |
| 25.04.2024 | 12,04 | 12,36 | 11,96 | 12,27 | -0,57% | 2.254.883,00 |
| 24.04.2024 | 12,46 | 12,60 | 12,15 | 12,34 | 0,08% | 2.992.994,00 |
| 23.04.2024 | 12,00 | 12,56 | 11,91 | 12,33 | 3,79% | 3.334.381,00 |
| 22.04.2024 | 11,97 | 12,05 | 11,59 | 11,88 | -0,17% | 3.450.537,00 |
| 19.04.2024 | 12,04 | 12,30 | 11,81 | 11,90 | -3,57% | 4.828.326,00 |
| 18.04.2024 | 12,30 | 12,63 | 12,14 | 12,34 | -0,56% | 3.548.786,00 |
| 17.04.2024 | 12,80 | 12,88 | 12,35 | 12,41 | -2,21% | 3.883.248,00 |
| 16.04.2024 | 12,53 | 12,86 | 12,28 | 12,69 | -4,01% | 7.006.506,00 |
| 15.04.2024 | 13,95 | 14,02 | 13,17 | 13,22 | -5,30% | 5.279.179,00 |
| 12.04.2024 | 14,52 | 15,07 | 13,77 | 13,96 | -4,38% | 5.897.862,00 |
| 11.04.2024 | 14,56 | 14,75 | 14,43 | 14,60 | 0,34% | 2.966.874,00 |
| 10.04.2024 | 14,55 | 14,79 | 14,30 | 14,55 | 0,00% | 3.897.281,00 |
| 09.04.2024 | 14,91 | 15,33 | 14,48 | 14,55 | -2,22% | 3.905.547,00 |
| 08.04.2024 | 14,61 | 15,05 | 14,45 | 14,88 | 2,55% | 3.350.497,00 |
| 05.04.2024 | 14,68 | 14,93 | 14,32 | 14,51 | -1,16% | 4.242.541,00 |
| 04.04.2024 | 15,58 | 15,75 | 14,20 | 14,68 | -5,35% | 8.415.797,00 |
| 03.04.2024 | 14,80 | 15,77 | 14,68 | 15,51 | 3,47% | 7.332.990,00 |
| 02.04.2024 | 15,27 | 15,34 | 14,88 | 14,99 | -4,28% | 3.810.362,00 |
| 01.04.2024 | 15,65 | 15,77 | 15,00 | 15,66 | 1,23% | 3.907.339,00 |
| 28.03.2024 | 15,79 | 16,16 | 15,13 | 15,47 | -1,72% | 4.306.366,00 |
| 27.03.2024 | 16,00 | 16,19 | 15,67 | 15,74 | -0,51% | 3.848.522,00 |
| 26.03.2024 | 16,32 | 16,36 | 15,63 | 15,82 | -3,00% | 4.731.113,00 |
| 25.03.2024 | 16,46 | 17,16 | 16,18 | 16,31 | -0,12% | 3.953.069,00 |
| 22.03.2024 | 16,86 | 16,88 | 16,25 | 16,33 | -2,39% | 3.782.326,00 |
| 21.03.2024 | 16,45 | 16,88 | 15,95 | 16,73 | 1,52% | 4.579.951,00 |
| 20.03.2024 | 15,77 | 16,59 | 15,74 | 16,48 | 5,37% | 5.230.598,00 |
| 19.03.2024 | 15,55 | 15,82 | 15,28 | 15,64 | -0,26% | 4.259.043,00 |
| 18.03.2024 | 14,70 | 15,78 | 14,45 | 15,68 | 7,18% | 7.575.940,00 |
| 15.03.2024 | 14,35 | 14,66 | 14,08 | 14,63 | 1,60% | 5.364.671,00 |
| 14.03.2024 | 14,80 | 15,00 | 14,22 | 14,40 | -4,76% | 5.911.846,00 |
| 13.03.2024 | 14,28 | 15,38 | 14,06 | 15,12 | 3,42% | 5.135.427,00 |
| 12.03.2024 | 14,47 | 14,81 | 14,26 | 14,62 | 1,04% | 3.138.947,00 |
| 11.03.2024 | 14,34 | 14,93 | 14,18 | 14,47 | 1,47% | 5.221.174,00 |
| 08.03.2024 | 14,35 | 14,57 | 13,99 | 14,26 | -0,63% | 6.669.900,00 |
| 07.03.2024 | 14,19 | 14,69 | 14,07 | 14,35 | 2,50% | 5.577.118,00 |
| 06.03.2024 | 14,10 | 14,20 | 12,75 | 14,00 | -1,69% | 6.458.805,00 |
| 05.03.2024 | 14,51 | 14,58 | 13,91 | 14,24 | -3,13% | 7.456.623,00 |
| 04.03.2024 | 13,48 | 14,89 | 13,34 | 14,70 | 12,04% | 14.781.959,00 |
| 01.03.2024 | 13,16 | 13,30 | 12,73 | 13,12 | 0,61% | 7.473.941,00 |
| 29.02.2024 | 13,59 | 13,59 | 12,63 | 13,04 | -2,18% | 8.497.356,00 |
| 28.02.2024 | 13,19 | 13,62 | 12,83 | 13,33 | -0,74% | 12.966.643,00 |
| 27.02.2024 | 12,33 | 13,92 | 11,38 | 13,43 | 31,02% | 34.615.273,00 |
| 26.02.2024 | 9,77 | 10,29 | 9,67 | 10,25 | 7,67% | 9.742.936,00 |
| 23.02.2024 | 9,45 | 9,59 | 9,36 | 9,52 | 0,74% | 3.271.105,00 |
| 22.02.2024 | 9,48 | 9,52 | 9,25 | 9,45 | 0,43% | 3.884.979,00 |
| 21.02.2024 | 9,41 | 9,51 | 9,22 | 9,41 | -2,08% | 2.736.326,00 |
| 20.02.2024 | 9,90 | 9,96 | 9,53 | 9,61 | -4,19% | 3.528.970,00 |
| 16.02.2024 | 9,96 | 10,09 | 9,86 | 10,03 | -0,20% | 1.754.119,00 |
| 15.02.2024 | 10,04 | 10,13 | 9,89 | 10,05 | 0,60% | 1.762.155,00 |
| 14.02.2024 | 9,67 | 10,01 | 9,66 | 9,99 | 5,38% | 2.452.806,00 |
| 13.02.2024 | 9,50 | 9,80 | 9,14 | 9,48 | -4,72% | 2.980.397,00 |
| 12.02.2024 | 9,90 | 10,10 | 9,81 | 9,95 | 0,81% | 2.309.813,00 |
| 09.02.2024 | 9,87 | 10,08 | 9,81 | 9,87 | 0,20% | 2.327.344,00 |
| 08.02.2024 | 9,43 | 9,90 | 9,39 | 9,85 | 4,34% | 2.397.624,00 |
| 07.02.2024 | 9,42 | 9,65 | 9,30 | 9,44 | 0,21% | 2.456.626,00 |
| 06.02.2024 | 8,61 | 9,45 | 8,58 | 9,42 | 10,05% | 3.653.409,00 |
| 05.02.2024 | 8,83 | 8,83 | 8,51 | 8,56 | -3,49% | 2.061.130,00 |
| 02.02.2024 | 8,78 | 9,03 | 8,64 | 8,87 | -0,45% | 2.664.790,00 |
| 01.02.2024 | 8,60 | 8,92 | 8,59 | 8,91 | 3,85% | 1.596.356,00 |
| 31.01.2024 | 8,78 | 8,93 | 8,55 | 8,58 | -3,16% | 2.095.424,00 |
| 30.01.2024 | 9,00 | 9,01 | 8,63 | 8,86 | -1,77% | 2.188.506,00 |
| 29.01.2024 | 8,80 | 9,04 | 8,70 | 9,02 | 2,27% | 1.942.856,00 |
| 26.01.2024 | 9,13 | 9,21 | 8,82 | 8,82 | -2,97% | 2.600.850,00 |
| 25.01.2024 | 8,97 | 9,22 | 8,89 | 9,09 | 1,68% | 4.062.207,00 |
| 24.01.2024 | 8,90 | 8,97 | 8,63 | 8,94 | 2,17% | 3.795.785,00 |
| 23.01.2024 | 8,82 | 8,86 | 8,60 | 8,75 | 0,69% | 1.821.640,00 |
| 22.01.2024 | 8,45 | 8,83 | 8,44 | 8,69 | 4,45% | 2.712.259,00 |
| 19.01.2024 | 8,46 | 8,46 | 8,20 | 8,32 | -1,19% | 1.739.051,00 |
| 18.01.2024 | 8,47 | 8,55 | 8,14 | 8,42 | 0,12% | 2.040.424,00 |
| 17.01.2024 | 8,25 | 8,50 | 8,24 | 8,41 | -0,59% | 1.738.620,00 |
| 16.01.2024 | 8,46 | 8,63 | 8,33 | 8,46 | -1,28% | 2.352.892,00 |
| 12.01.2024 | 8,78 | 9,02 | 8,55 | 8,57 | -2,17% | 1.857.877,00 |
| 11.01.2024 | 8,58 | 8,78 | 8,41 | 8,76 | 1,51% | 2.419.390,00 |
| 10.01.2024 | 8,50 | 8,78 | 8,40 | 8,63 | 1,05% | 2.453.517,00 |
| 09.01.2024 | 8,68 | 8,83 | 8,51 | 8,54 | -3,06% | 2.186.385,00 |
| 08.01.2024 | 8,36 | 8,84 | 8,34 | 8,81 | 5,51% | 2.561.892,00 |
| 05.01.2024 | 8,38 | 8,54 | 8,09 | 8,35 | -1,42% | 3.772.387,00 |
| 04.01.2024 | 9,05 | 9,27 | 8,43 | 8,47 | -6,41% | 4.628.924,00 |
| 03.01.2024 | 9,49 | 9,63 | 9,05 | 9,05 | -6,12% | 4.461.292,00 |
| 02.01.2024 | 8,80 | 9,85 | 8,70 | 9,64 | 8,31% | 5.779.123,00 |
| 29.12.2023 | 9,05 | 9,13 | 8,88 | 8,90 | -1,44% | 1.844.779,00 |
| 28.12.2023 | 8,90 | 9,04 | 8,79 | 9,03 | 1,23% | 2.144.182,00 |
| 27.12.2023 | 8,75 | 9,09 | 8,73 | 8,92 | 2,65% | 3.810.730,00 |
| 26.12.2023 | 8,65 | 8,89 | 8,64 | 8,69 | 1,16% | 2.168.713,00 |
| 22.12.2023 | 8,51 | 8,69 | 8,37 | 8,59 | -0,12% | 2.261.254,00 |
| 21.12.2023 | 8,41 | 8,62 | 8,38 | 8,60 | 3,12% | 1.882.522,00 |
| 20.12.2023 | 8,71 | 8,71 | 8,30 | 8,34 | -4,69% | 2.334.120,00 |
| 19.12.2023 | 8,73 | 8,91 | 8,70 | 8,75 | 1,27% | 1.970.742,00 |
| 18.12.2023 | 8,46 | 8,78 | 8,38 | 8,64 | 2,25% | 2.108.228,00 |
| 15.12.2023 | 8,74 | 8,77 | 8,42 | 8,45 | -2,99% | 2.879.330,00 |
| 14.12.2023 | 8,85 | 8,93 | 8,57 | 8,71 | 0,35% | 3.682.294,00 |
| 13.12.2023 | 8,46 | 8,70 | 8,30 | 8,68 | 2,84% | 2.912.984,00 |
| 12.12.2023 | 8,84 | 8,84 | 8,19 | 8,44 | -4,09% | 4.469.091,00 |
| 11.12.2023 | 8,66 | 8,88 | 8,64 | 8,80 | 1,85% | 1.490.908,00 |
| 08.12.2023 | 8,67 | 8,77 | 8,60 | 8,64 | -0,92% | 1.907.421,00 |