Hims & Hers Health Inc.
[WKN: A2QMYY | ISIN: US4330001060]
Aktienkurse
57,570$ 0,44%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid: Ask:

Aktienkurse zur Hims & Hers Health Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 58,16 59,94 54,30 57,65 0,58% 46.347.035,00
24.07.2025 57,60 57,87 55,60 57,32 -1,21% 26.514.790,00
23.07.2025 50,00 59,16 49,80 58,02 16,02% 81.802.342,00
22.07.2025 48,00 50,58 46,93 50,01 5,06% 24.104.214,00
21.07.2025 50,22 50,34 47,54 47,60 -5,52% 26.123.431,00
18.07.2025 50,67 51,07 48,50 50,38 0,78% 22.080.525,00
17.07.2025 51,81 52,08 49,68 49,99 -3,59% 21.167.779,00
16.07.2025 51,00 52,16 49,40 51,85 2,75% 22.133.959,00
15.07.2025 53,00 53,24 50,20 50,46 -3,02% 21.863.772,00
14.07.2025 47,67 52,30 47,36 52,03 8,64% 35.149.250,00
11.07.2025 50,10 50,77 47,76 47,89 -4,73% 19.001.017,00
10.07.2025 51,40 51,93 50,00 50,27 -1,89% 21.342.667,00
09.07.2025 50,50 52,33 48,68 51,24 4,66% 39.491.852,00
08.07.2025 48,90 50,82 48,30 48,96 1,12% 30.597.188,00
07.07.2025 47,03 48,48 45,04 48,42 0,92% 27.366.123,00
03.07.2025 47,56 49,06 46,55 47,98 1,10% 17.394.334,00
02.07.2025 48,20 48,20 46,70 47,46 -1,04% 24.263.314,00
01.07.2025 48,84 50,88 47,02 47,96 -3,79% 35.680.999,00
30.06.2025 50,76 50,78 48,33 49,85 0,89% 36.568.566,00
27.06.2025 47,00 51,99 46,40 49,41 6,76% 83.385.570,00
26.06.2025 41,52 46,80 40,88 46,28 11,76% 63.883.144,00
25.06.2025 43,70 46,52 41,20 41,41 -3,59% 62.880.238,00
24.06.2025 42,44 44,38 41,84 42,95 2,31% 63.586.487,00
23.06.2025 48,16 48,35 41,97 41,98 -34,63% 176.087.900,00
20.06.2025 62,87 64,60 61,52 64,22 5,16% 42.237.226,00
18.06.2025 60,48 62,54 58,15 61,07 3,09% 43.348.370,00
17.06.2025 59,75 60,44 56,50 59,24 -0,90% 35.241.435,00
16.06.2025 56,75 61,67 55,77 59,78 7,75% 42.208.911,00
13.06.2025 55,43 57,68 54,67 55,48 -2,92% 26.398.542,00
12.06.2025 56,30 59,90 56,19 57,15 -0,71% 34.447.959,00
11.06.2025 54,68 57,74 53,63 57,56 4,18% 28.326.983,00
10.06.2025 56,86 58,76 53,54 55,25 -2,83% 38.352.463,00
09.06.2025 57,21 57,21 54,62 56,86 0,94% 27.510.789,00
06.06.2025 53,18 57,51 52,75 56,33 6,75% 41.606.350,00
05.06.2025 54,00 54,81 51,85 52,77 -1,57% 36.993.473,00
04.06.2025 55,77 59,29 52,80 53,61 -2,05% 60.443.175,00
03.06.2025 61,92 67,37 54,27 54,73 -3,59% 114.947.711,00
02.06.2025 56,93 58,77 55,67 56,77 0,37% 36.132.360,00
30.05.2025 52,27 57,38 52,09 56,56 7,94% 41.060.663,00
29.05.2025 54,00 55,00 52,11 52,40 -1,76% 15.935.360,00
28.05.2025 53,85 54,09 51,41 53,34 -0,04% 19.725.296,00
27.05.2025 56,10 56,30 52,82 53,36 -2,68% 27.304.350,00
23.05.2025 53,51 55,37 52,88 54,83 2,45% 23.607.646,00
22.05.2025 53,37 56,52 51,20 53,52 -7,72% 48.861.313,00
21.05.2025 60,26 63,20 57,65 58,00 -5,24% 38.861.819,00
20.05.2025 62,60 63,67 59,70 61,21 -1,81% 35.759.202,00
19.05.2025 62,80 63,61 61,08 62,34 -3,57% 35.719.836,00
16.05.2025 59,04 64,82 57,42 64,65 10,36% 51.619.569,00
15.05.2025 60,00 62,70 53,70 58,58 -4,16% 56.408.315,00
14.05.2025 64,00 65,89 60,82 61,12 -4,50% 46.963.981,00
13.05.2025 56,13 64,20 55,92 64,00 15,92% 77.358.675,00
12.05.2025 56,09 58,60 54,20 55,21 6,25% 59.273.918,00
09.05.2025 49,43 52,22 48,87 51,96 1,09% 61.867.550,00
08.05.2025 51,52 54,75 50,04 51,40 -1,81% 81.324.501,00
07.05.2025 47,98 52,38 47,20 52,35 5,82% 86.177.084,00
06.05.2025 38,33 50,56 38,21 49,47 18,12% 157.523.969,00
05.05.2025 42,28 43,10 39,80 41,88 2,60% 72.476.553,00
02.05.2025 36,86 41,09 36,62 40,82 12,89% 49.783.049,00
01.05.2025 33,72 36,69 32,01 36,16 9,24% -
30.04.2025 33,73 33,89 31,75 33,10 -5,54% 38.982.605,00
29.04.2025 37,94 37,94 32,95 35,04 23,03% 152.176.234,00
28.04.2025 29,93 30,87 27,70 28,48 1,39% 32.802.307,00
25.04.2025 27,86 28,32 27,02 28,09 -0,18% 13.798.169,00
24.04.2025 27,05 28,75 26,89 28,14 5,35% 13.998.114,00
23.04.2025 27,00 29,00 26,42 26,71 5,36% 22.062.237,00
22.04.2025 26,49 26,70 25,13 25,35 -1,90% 21.898.611,00
21.04.2025 26,65 26,94 25,25 25,84 -5,10% 10.878.153,00
17.04.2025 25,16 27,44 25,16 27,23 1,04% 18.498.421,00
16.04.2025 28,65 28,72 26,21 26,95 -8,52% 20.733.004,00
15.04.2025 28,49 29,84 28,15 29,46 4,06% 14.703.654,00
14.04.2025 28,72 29,00 27,20 28,31 3,97% 13.987.442,00
11.04.2025 26,77 27,34 25,71 27,23 1,57% 16.252.881,00
10.04.2025 28,49 28,87 26,02 26,81 -9,09% 19.393.457,00
09.04.2025 26,25 30,28 25,43 29,49 12,99% 34.893.118,00
08.04.2025 29,80 29,90 25,12 26,10 -6,01% 26.805.681,00
07.04.2025 24,50 30,00 23,97 27,77 6,85% 26.512.926,00
04.04.2025 26,30 27,09 23,97 25,99 -7,15% 27.692.808,00
03.04.2025 28,40 29,87 27,81 27,99 -10,35% 19.702.740,00
02.04.2025 29,16 31,25 28,95 31,22 0,55% 25.183.719,00
01.04.2025 29,71 33,70 28,76 31,05 5,08% 46.231.101,00
31.03.2025 27,70 30,17 27,22 29,55 1,41% 19.861.575,00
28.03.2025 31,59 31,89 28,90 29,14 -8,71% 20.932.195,00
27.03.2025 32,96 33,30 31,78 31,92 -4,32% 15.241.690,00
26.03.2025 37,78 37,95 33,25 33,36 -9,94% 17.428.613,00
25.03.2025 37,82 38,69 35,77 37,04 -0,99% 17.549.593,00
24.03.2025 35,85 38,18 34,92 37,41 7,65% 26.407.432,00
21.03.2025 32,60 35,20 31,88 34,75 5,72% 49.693.260,00
20.03.2025 33,27 34,25 32,36 32,87 -2,98% 15.791.147,00
19.03.2025 31,73 34,94 31,02 33,88 7,59% 17.741.853,00
18.03.2025 34,31 34,39 31,26 31,49 -9,22% 15.345.652,00
17.03.2025 33,65 35,69 32,59 34,69 4,68% 18.134.416,00
14.03.2025 32,00 33,29 31,51 33,14 5,07% 17.092.941,00
13.03.2025 33,48 33,64 31,01 31,54 -7,04% 19.828.529,00
12.03.2025 36,15 37,28 32,77 33,93 -2,25% 21.357.495,00
11.03.2025 34,77 37,69 34,30 34,71 0,70% 23.553.728,00
10.03.2025 34,11 37,15 33,33 34,47 -4,12% 29.324.176,00
07.03.2025 34,41 36,27 32,68 35,95 4,54% 23.580.215,00
06.03.2025 37,40 38,69 34,00 34,39 -15,90% 31.345.377,00
05.03.2025 37,79 41,32 37,42 40,89 0,99% 21.294.342,00
04.03.2025 37,99 42,19 36,81 40,49 -0,47% 24.460.304,00