Hims & Hers Health Inc.
[WKN: A2QMYY | ISIN: US4330001060]
Aktienkurse
28,739$ -7,95%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid: Ask:

Aktienkurse zur Hims & Hers Health Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
03.02.2025 35,01 39,74 35,00 38,93 4,43% 19.020.383,00
31.01.2025 34,00 37,96 33,68 37,28 9,78% 19.710.511,00
30.01.2025 32,18 34,35 32,09 33,96 6,59% 11.315.839,00
29.01.2025 31,90 32,33 30,92 31,86 1,01% 6.040.517,00
28.01.2025 31,00 32,73 30,35 31,54 3,38% 7.679.353,00
27.01.2025 29,28 31,87 29,10 30,51 -1,17% 10.985.036,00
24.01.2025 31,00 32,07 30,65 30,87 -0,06% 8.964.285,00
23.01.2025 29,03 30,91 28,48 30,89 3,94% 9.509.040,00
22.01.2025 29,73 30,19 28,75 29,72 -0,30% 7.627.166,00
21.01.2025 28,76 30,00 28,01 29,81 7,04% 11.636.049,00
17.01.2025 27,69 28,09 25,56 27,85 -0,32% 18.881.043,00
16.01.2025 28,09 28,68 26,65 27,94 0,29% 9.732.034,00
15.01.2025 27,24 27,95 25,94 27,86 6,30% 10.510.585,00
14.01.2025 25,90 26,59 25,16 26,21 1,20% 7.157.048,00
13.01.2025 24,77 26,38 24,21 25,90 1,93% 11.874.800,00
10.01.2025 24,15 25,61 24,07 25,41 -1,24% 9.237.140,00
08.01.2025 26,70 28,30 25,47 25,73 -7,01% 11.265.210,00
07.01.2025 27,68 28,81 26,26 27,67 2,86% 10.929.196,00
06.01.2025 27,35 28,20 26,36 26,90 1,01% 9.048.376,00
03.01.2025 25,11 26,76 25,06 26,63 5,67% 7.243.069,00
02.01.2025 24,65 25,85 24,20 25,20 4,22% 9.574.232,00
31.12.2024 25,60 25,70 24,11 24,18 -3,93% 8.860.205,00
30.12.2024 25,54 26,13 25,01 25,17 -5,23% 9.286.152,00
27.12.2024 28,46 28,71 26,38 26,56 -6,77% 8.871.107,00
26.12.2024 28,04 30,23 27,75 28,49 1,21% 9.867.761,00
24.12.2024 27,97 28,29 27,37 28,15 1,99% 4.484.632,00
23.12.2024 26,93 27,70 26,20 27,60 5,34% 11.008.700,00
20.12.2024 26,04 27,13 25,31 26,20 -0,61% 17.296.326,00
19.12.2024 26,04 27,81 24,62 26,36 -7,67% 31.501.260,00
18.12.2024 31,34 31,63 28,19 28,55 -8,26% 13.605.718,00
17.12.2024 32,20 33,14 30,16 31,12 -0,42% 14.673.214,00
16.12.2024 29,58 31,40 28,51 31,25 4,10% 9.336.447,00
13.12.2024 29,72 30,60 28,40 30,02 -0,23% 7.944.350,00
12.12.2024 30,20 32,22 30,09 30,09 -0,33% 8.481.272,00
11.12.2024 30,51 30,51 28,72 30,19 -2,20% 13.123.945,00
10.12.2024 32,25 32,30 29,68 30,87 -5,39% 14.460.595,00
09.12.2024 34,30 34,86 32,60 32,63 -4,67% 10.909.174,00
06.12.2024 32,64 34,50 31,00 34,23 8,32% 13.460.709,00
05.12.2024 33,10 34,88 31,54 31,60 -6,84% 14.224.395,00
04.12.2024 32,00 34,41 31,90 33,92 5,31% 14.816.315,00
03.12.2024 31,29 33,93 30,77 32,21 4,41% 13.983.261,00
02.12.2024 33,56 33,99 30,72 30,85 -4,25% 15.623.273,00
29.11.2024 30,24 32,65 29,80 32,22 6,20% 10.258.617,00
27.11.2024 31,49 35,02 30,03 30,34 -1,11% 24.738.795,00
26.11.2024 29,90 31,68 29,37 30,68 -2,14% 19.613.585,00
25.11.2024 26,49 31,40 26,37 31,35 23,77% 49.446.680,00
22.11.2024 23,72 25,37 23,03 25,33 4,89% 17.465.082,00
21.11.2024 21,90 24,58 21,36 24,15 10,83% 24.054.422,00
20.11.2024 23,05 23,12 21,44 21,79 -7,39% 18.420.528,00
19.11.2024 20,59 23,64 20,02 23,53 12,10% 22.845.338,00
18.11.2024 19,50 21,92 19,29 20,99 8,64% 23.682.945,00
15.11.2024 21,34 21,38 19,15 19,32 -7,34% 32.409.622,00
14.11.2024 24,08 25,45 20,21 20,85 -24,46% 62.791.616,00
13.11.2024 29,12 30,44 27,51 27,60 3,41% 21.430.893,00
12.11.2024 26,46 28,37 26,16 26,69 -4,27% 15.916.196,00
11.11.2024 24,80 29,68 24,39 27,88 19,09% 38.534.696,00
08.11.2024 23,60 23,61 21,41 23,41 -0,89% 17.983.781,00
07.11.2024 23,40 24,35 23,28 23,62 0,85% 13.278.124,00
06.11.2024 21,60 24,68 21,36 23,42 13,47% 36.942.830,00