Hims & Hers Health Inc.
[WKN: A2QMYY | ISIN: US4330001060]
Aktienkurse
21,000$ 1,16%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid: Ask:

Aktienkurse zur Hims & Hers Health Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 20,41 22,28 20,13 21,04 1,35% 2.025.912,00
04.11.2024 20,15 21,35 20,03 20,76 1,96% 15.239.622,00
01.11.2024 19,00 20,59 18,70 20,36 8,13% 12.244.980,00
31.10.2024 19,11 19,19 18,33 18,83 -1,10% 10.714.524,00
30.10.2024 21,54 21,86 18,63 19,04 -14,39% 25.564.144,00
29.10.2024 23,16 23,56 22,21 22,24 -3,64% 6.337.098,00
28.10.2024 22,46 23,21 22,36 23,08 6,21% 6.100.630,00
25.10.2024 21,50 22,20 21,27 21,73 0,98% 3.971.015,00
24.10.2024 21,62 21,97 21,16 21,52 0,65% 5.923.622,00
23.10.2024 23,15 23,20 20,77 21,38 -9,37% 11.618.160,00
22.10.2024 22,80 23,74 22,55 23,59 2,34% 7.373.452,00
21.10.2024 22,20 23,31 21,86 23,05 4,06% 7.786.034,00
18.10.2024 21,76 22,16 21,10 22,15 2,74% 6.348.394,00
17.10.2024 21,80 22,28 21,25 21,56 -3,58% 7.306.604,00
16.10.2024 22,64 23,07 22,19 22,36 -1,93% 8.421.647,00
15.10.2024 20,41 22,95 20,08 22,80 11,22% 17.277.363,00
14.10.2024 20,00 21,19 19,70 20,50 9,68% 19.048.693,00
11.10.2024 17,80 18,73 17,36 18,69 4,71% 8.557.074,00
10.10.2024 18,01 18,23 17,53 17,85 -4,70% 11.318.653,00
09.10.2024 18,32 19,20 18,15 18,73 -0,11% 8.430.559,00
08.10.2024 18,50 19,17 18,29 18,75 -3,55% 48.583.331,00
07.10.2024 18,75 19,99 18,61 19,44 10,08% 25.414.423,00
04.10.2024 17,55 17,74 16,69 17,66 3,09% 8.065.513,00
03.10.2024 16,95 17,39 16,05 17,13 -9,60% 25.218.190,00
02.10.2024 19,16 19,24 18,30 18,95 -1,86% 5.753.351,00
01.10.2024 18,50 19,36 17,91 19,31 4,83% 10.032.103,00
30.09.2024 17,88 18,65 17,61 18,42 3,66% 7.020.985,00
27.09.2024 17,81 17,95 17,03 17,77 0,34% 5.526.378,00
26.09.2024 17,55 18,08 17,25 17,71 2,61% 5.489.554,00
25.09.2024 17,37 17,52 17,04 17,26 -0,06% 4.011.223,00
24.09.2024 16,60 17,29 16,36 17,27 5,05% 5.986.248,00
23.09.2024 16,46 16,53 16,20 16,44 0,86% 3.949.053,00
20.09.2024 16,81 16,90 15,73 16,30 -3,66% 11.135.622,00
19.09.2024 17,12 17,19 16,63 16,92 3,74% 6.794.616,00
18.09.2024 16,27 16,80 16,15 16,31 1,30% 4.715.749,00
17.09.2024 16,50 16,69 15,89 16,10 -1,11% 5.082.757,00
16.09.2024 16,45 16,68 16,13 16,28 -1,75% 4.883.826,00
13.09.2024 16,25 16,91 16,09 16,57 4,74% 8.820.048,00
12.09.2024 15,24 16,41 15,19 15,82 3,60% 10.276.874,00
11.09.2024 14,55 15,50 14,53 15,27 5,09% 6.851.287,00
10.09.2024 13,86 14,64 13,84 14,53 4,01% 5.752.659,00
09.09.2024 13,96 14,19 13,70 13,97 2,34% 6.024.971,00
06.09.2024 14,31 14,42 13,47 13,65 -5,41% 9.235.427,00
05.09.2024 14,49 14,67 14,16 14,43 -1,23% 3.824.195,00
04.09.2024 14,33 14,83 14,17 14,61 0,76% 4.018.726,00
03.09.2024 14,65 14,72 14,31 14,50 -1,56% 6.558.967,00
30.08.2024 14,81 14,94 14,37 14,73 0,00% 5.448.531,00
29.08.2024 14,74 14,99 14,58 14,73 0,61% 4.899.857,00
28.08.2024 14,45 15,05 14,40 14,64 -1,35% 7.675.022,00
27.08.2024 14,82 15,45 14,76 14,84 -7,54% 13.887.656,00
26.08.2024 16,78 16,78 15,93 16,05 -4,06% 5.935.853,00
23.08.2024 16,74 17,38 16,54 16,73 1,64% 7.369.501,00
22.08.2024 17,29 17,61 16,33 16,46 -0,66% 9.802.388,00
21.08.2024 16,71 16,80 16,08 16,57 0,24% 5.351.704,00
20.08.2024 16,71 16,93 16,02 16,53 -0,18% 6.515.595,00
19.08.2024 15,60 16,70 15,60 16,56 6,29% 7.045.871,00
16.08.2024 15,66 15,80 15,35 15,58 -0,83% 6.810.201,00
15.08.2024 15,90 16,06 15,56 15,71 1,81% 6.925.376,00
14.08.2024 16,10 16,20 15,41 15,43 -3,44% 6.904.207,00
13.08.2024 16,13 16,22 15,39 15,98 0,06% 8.290.240,00
12.08.2024 15,97 16,66 15,69 15,97 0,06% 8.066.541,00
09.08.2024 16,05 16,44 15,80 15,96 0,69% 8.244.545,00
08.08.2024 15,99 16,28 14,75 15,85 -1,18% 18.217.059,00
07.08.2024 16,80 16,84 15,81 16,04 -4,98% 12.904.594,00
06.08.2024 17,53 17,78 16,01 16,88 -5,38% 21.036.004,00
05.08.2024 16,35 18,08 15,87 17,84 1,48% 22.811.678,00
02.08.2024 17,86 17,98 17,25 17,58 -5,02% 11.376.940,00
01.08.2024 20,92 22,25 17,80 18,51 -12,85% 26.801.456,00
31.07.2024 21,55 21,97 21,12 21,24 0,19% 6.471.851,00
30.07.2024 21,73 22,29 21,10 21,20 -2,35% 5.348.602,00
29.07.2024 21,87 22,37 21,34 21,71 -0,28% 4.537.352,00
26.07.2024 23,72 24,24 21,36 21,77 -6,37% 11.507.156,00
25.07.2024 22,41 23,68 21,76 23,25 3,29% 7.763.617,00
24.07.2024 22,25 22,76 21,92 22,51 -1,14% 5.957.741,00
23.07.2024 20,30 22,92 20,17 22,77 11,95% 9.439.690,00
22.07.2024 20,01 20,60 19,80 20,34 4,74% 7.170.814,00
19.07.2024 20,73 21,12 19,04 19,42 -4,66% 15.012.447,00
18.07.2024 22,41 22,66 20,22 20,37 -7,37% 8.874.415,00
17.07.2024 22,72 23,33 21,81 21,99 -4,85% 6.543.933,00
16.07.2024 23,35 23,96 22,81 23,11 1,18% 7.128.769,00
15.07.2024 22,06 23,43 21,95 22,84 5,16% 8.121.921,00
12.07.2024 21,15 22,57 21,10 21,72 3,18% 8.662.246,00
11.07.2024 20,93 21,36 20,62 21,05 4,16% 6.380.325,00
10.07.2024 21,21 21,32 19,83 20,21 -2,32% 5.331.366,00
09.07.2024 20,40 20,76 19,92 20,69 0,88% 5.058.447,00
08.07.2024 20,88 21,42 20,48 20,51 -1,30% 5.418.040,00
05.07.2024 20,49 20,78 20,02 20,78 1,42% 4.081.301,00
03.07.2024 21,27 21,30 20,41 20,49 -3,39% 3.818.126,00
02.07.2024 21,29 21,97 20,53 21,21 -0,98% 5.375.148,00
01.07.2024 20,40 21,48 20,19 21,42 6,09% 8.701.568,00
28.06.2024 20,20 20,45 19,47 20,19 0,85% 20.714.279,00
27.06.2024 19,45 20,68 18,80 20,02 -7,14% 25.638.885,00
26.06.2024 22,82 23,06 20,96 21,56 -6,91% 11.273.510,00
25.06.2024 22,18 23,47 22,16 23,16 4,56% 8.502.620,00
24.06.2024 22,02 22,88 21,80 22,15 0,00% 9.566.944,00
21.06.2024 22,50 22,52 20,92 22,15 -1,07% 11.832.590,00
20.06.2024 24,50 24,55 21,92 22,39 -9,68% 15.374.537,00
18.06.2024 23,59 25,74 23,53 24,79 2,65% 11.898.449,00
17.06.2024 24,17 25,50 23,21 24,15 1,68% 14.548.493,00
14.06.2024 24,15 24,44 23,52 23,75 -2,54% 7.955.537,00