49,411$
6,76%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 44,97 | 46,35 | 39,66 | 40,68 | -9,78% | 25.679.013,00 |
| 28.02.2025 | 40,43 | 45,31 | 40,14 | 45,09 | 9,07% | 30.500.112,00 |
| 27.02.2025 | 43,21 | 45,80 | 40,46 | 41,34 | -1,31% | 40.655.102,00 |
| 26.02.2025 | 40,24 | 44,62 | 39,92 | 41,89 | 5,09% | 45.066.583,00 |
| 25.02.2025 | 39,88 | 43,22 | 36,02 | 39,86 | -22,32% | 82.827.022,00 |
| 24.02.2025 | 48,14 | 52,72 | 43,81 | 51,31 | 4,12% | 63.215.359,00 |
| 21.02.2025 | 53,51 | 57,37 | 49,05 | 49,28 | -25,79% | 88.977.005,00 |
| 20.02.2025 | 65,08 | 67,38 | 59,60 | 66,41 | -3,39% | 30.853.028,00 |
| 19.02.2025 | 59,26 | 72,98 | 58,70 | 68,74 | 17,50% | 59.517.449,00 |
| 18.02.2025 | 60,70 | 60,99 | 56,36 | 58,50 | -3,26% | 21.100.912,00 |
| 14.02.2025 | 60,02 | 64,84 | 58,62 | 60,47 | 2,18% | 38.734.288,00 |
| 13.02.2025 | 47,53 | 59,55 | 47,14 | 59,18 | 27,71% | 42.823.838,00 |
| 12.02.2025 | 43,00 | 46,50 | 42,80 | 46,34 | 6,33% | 9.167.901,00 |
| 11.02.2025 | 44,18 | 45,14 | 42,71 | 43,58 | -2,66% | 7.337.077,00 |
| 10.02.2025 | 43,23 | 45,18 | 41,30 | 44,77 | 5,22% | 13.148.773,00 |
| 07.02.2025 | 41,48 | 46,01 | 41,48 | 42,55 | 5,14% | 21.856.479,00 |
| 06.02.2025 | 41,90 | 43,16 | 39,27 | 40,47 | -4,10% | 15.790.469,00 |
| 05.02.2025 | 42,00 | 44,43 | 41,40 | 42,20 | 0,84% | 17.368.952,00 |
| 04.02.2025 | 39,33 | 41,98 | 38,38 | 41,85 | 7,50% | 16.473.401,00 |