21,743$
-6,48%
Echtzeit-Aktienkurs Hims & Hers Health
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,72 | 24,24 | 21,36 | 21,77 | -6,37% | 11.447.263,00 |
| 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 |
| 13.06.2024 | 23,70 | 24,56 | 23,24 | 24,37 | 2,91% | 9.570.095,00 |
| 12.06.2024 | 22,75 | 24,35 | 22,67 | 23,68 | 7,44% | 14.705.256,00 |
| 11.06.2024 | 21,47 | 22,13 | 21,06 | 22,04 | 1,94% | 7.589.348,00 |
| 10.06.2024 | 20,68 | 22,10 | 20,60 | 21,62 | 3,99% | 8.403.869,00 |
| 07.06.2024 | 21,31 | 21,95 | 20,70 | 20,79 | -3,62% | 9.721.513,00 |
| 06.06.2024 | 21,50 | 21,73 | 20,83 | 21,57 | -0,83% | 6.835.282,00 |
| 05.06.2024 | 21,03 | 21,75 | 20,55 | 21,75 | 4,42% | 10.205.094,00 |
| 04.06.2024 | 20,15 | 20,87 | 19,41 | 20,83 | 1,66% | 7.911.054,00 |
| 03.06.2024 | 19,98 | 21,17 | 19,70 | 20,49 | 5,51% | 12.900.963,00 |
| 31.05.2024 | 20,12 | 20,38 | 18,89 | 19,42 | -4,66% | 15.992.201,00 |
| 30.05.2024 | 19,73 | 21,44 | 19,50 | 20,37 | 4,03% | 19.129.122,00 |
| 29.05.2024 | 18,67 | 19,59 | 18,48 | 19,58 | 2,51% | 12.412.546,00 |
| 28.05.2024 | 17,30 | 19,15 | 17,24 | 19,10 | 13,15% | 21.134.206,00 |
| 24.05.2024 | 16,12 | 16,98 | 16,02 | 16,88 | 6,63% | 10.022.632,00 |
| 23.05.2024 | 16,73 | 16,74 | 15,66 | 15,83 | -2,10% | 11.200.598,00 |
| 22.05.2024 | 17,11 | 17,42 | 16,06 | 16,17 | -7,92% | 16.267.107,00 |
| 21.05.2024 | 18,18 | 18,60 | 17,35 | 17,56 | -5,59% | 21.745.834,00 |
| 20.05.2024 | 15,95 | 20,11 | 15,85 | 18,60 | 27,66% | 70.740.855,00 |
| 17.05.2024 | 14,12 | 14,67 | 14,00 | 14,57 | 3,77% | 5.436.821,00 |
| 16.05.2024 | 13,83 | 14,11 | 13,60 | 14,04 | 1,45% | 3.391.833,00 |
| 15.05.2024 | 14,00 | 14,07 | 13,50 | 13,84 | 0,73% | 5.397.204,00 |
| 14.05.2024 | 13,25 | 13,86 | 13,12 | 13,74 | 6,59% | 8.719.079,00 |
| 13.05.2024 | 12,33 | 12,98 | 12,07 | 12,89 | 4,88% | 7.092.419,00 |
| 10.05.2024 | 12,88 | 12,97 | 12,17 | 12,29 | -4,88% | 7.000.486,00 |
| 09.05.2024 | 12,27 | 13,01 | 12,22 | 12,92 | 6,34% | 10.467.561,00 |
| 08.05.2024 | 12,08 | 12,16 | 11,64 | 12,15 | -1,62% | 12.703.632,00 |
| 07.05.2024 | 13,64 | 13,64 | 12,07 | 12,35 | 6,01% | 25.707.767,00 |
| 06.05.2024 | 11,80 | 11,90 | 11,45 | 11,65 | 3,46% | 18.675.973,00 |
| 03.05.2024 | 12,21 | 12,37 | 11,20 | 11,26 | -8,01% | 12.039.588,00 |
| 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% | 4.817.881,00 |
| 30.04.2024 | 12,39 | 12,60 | 12,24 | 12,53 | -0,16% | 2.748.679,00 |
| 29.04.2024 | 12,56 | 12,82 | 12,42 | 12,55 | 0,40% | 3.670.292,00 |
| 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% | 2.293.283,00 |
| 24.04.2024 | 12,46 | 12,60 | 12,15 | 12,34 | 0,08% | 3.109.777,00 |
| 23.04.2024 | 12,00 | 12,56 | 11,91 | 12,33 | 3,79% | 3.337.778,00 |
| 22.04.2024 | 11,97 | 12,05 | 11,59 | 11,88 | -0,17% | 3.456.285,00 |
| 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% | 3.549.539,00 |
| 17.04.2024 | 12,80 | 12,88 | 12,35 | 12,41 | -2,21% | 3.898.714,00 |
| 16.04.2024 | 12,53 | 12,86 | 12,28 | 12,69 | -4,01% | 7.022.686,00 |
| 15.04.2024 | 13,95 | 14,02 | 13,17 | 13,22 | -5,30% | 5.292.525,00 |
| 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% | 2.974.807,00 |
| 10.04.2024 | 14,55 | 14,79 | 14,30 | 14,55 | 0,00% | 3.901.837,00 |
| 09.04.2024 | 14,91 | 15,33 | 14,48 | 14,55 | -2,22% | 3.910.779,00 |
| 08.04.2024 | 14,61 | 15,05 | 14,45 | 14,88 | 2,55% | 3.364.874,00 |
| 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% | 8.430.621,00 |
| 03.04.2024 | 14,80 | 15,77 | 14,68 | 15,51 | 3,47% | 7.350.008,00 |
| 02.04.2024 | 15,27 | 15,34 | 14,88 | 14,99 | -4,28% | 3.845.202,00 |
| 01.04.2024 | 15,65 | 15,77 | 15,00 | 15,66 | 1,23% | 4.073.219,00 |
| 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% | 3.858.971,00 |
| 26.03.2024 | 16,32 | 16,36 | 15,63 | 15,82 | -3,00% | 4.741.186,00 |
| 25.03.2024 | 16,46 | 17,16 | 16,18 | 16,31 | -0,12% | 4.054.842,00 |
| 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% | 4.776.314,00 |
| 20.03.2024 | 15,77 | 16,59 | 15,74 | 16,48 | 5,37% | 5.572.738,00 |
| 19.03.2024 | 15,55 | 15,82 | 15,28 | 15,64 | -0,26% | 4.491.420,00 |
| 18.03.2024 | 14,70 | 15,78 | 14,45 | 15,68 | 7,18% | 8.120.433,00 |
| 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% | 6.077.272,00 |
| 13.03.2024 | 14,28 | 15,38 | 14,06 | 15,12 | 3,42% | 5.146.985,00 |
| 12.03.2024 | 14,47 | 14,81 | 14,26 | 14,62 | 1,04% | 3.280.477,00 |
| 11.03.2024 | 14,34 | 14,93 | 14,18 | 14,47 | 1,47% | 5.235.857,00 |
| 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% | 5.591.457,00 |
| 06.03.2024 | 14,10 | 14,20 | 12,75 | 14,00 | -1,69% | 6.464.287,00 |
| 05.03.2024 | 14,51 | 14,58 | 13,91 | 14,24 | -3,13% | 7.481.272,00 |