34,089$
-0,65%
Echtzeit-Aktienkurs Hims & Hers Health
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 34,20 | 34,42 | 33,04 | 33,04 | -3,11% | 10.948.417,00 |
| 29.12.2025 | 34,06 | 34,75 | 33,80 | 34,10 | -0,61% | 9.225.237,00 |
| 26.12.2025 | 34,57 | 34,62 | 33,50 | 34,31 | -1,04% | 9.909.753,00 |
| 24.12.2025 | 34,61 | 35,04 | 34,13 | 34,67 | -0,37% | 4.922.658,00 |
| 23.12.2025 | 34,75 | 35,14 | 34,10 | 34,80 | -0,71% | 9.523.667,00 |
| 22.12.2025 | 35,93 | 36,27 | 34,79 | 35,05 | -1,43% | 12.908.208,00 |
| 19.12.2025 | 34,97 | 35,86 | 34,60 | 35,56 | 2,27% | 13.764.630,00 |
| 18.12.2025 | 35,60 | 36,03 | 34,31 | 34,77 | -0,57% | 11.728.335,00 |
| 17.12.2025 | 36,73 | 37,61 | 34,90 | 34,97 | -5,13% | 11.451.544,00 |
| 16.12.2025 | 36,00 | 36,90 | 35,41 | 36,86 | 1,68% | 10.359.953,00 |
| 15.12.2025 | 37,80 | 38,03 | 35,68 | 36,25 | -2,58% | 11.294.475,00 |
| 12.12.2025 | 37,60 | 38,88 | 36,85 | 37,21 | -1,48% | 10.345.162,00 |
| 11.12.2025 | 37,21 | 37,86 | 36,65 | 37,77 | -0,29% | 10.260.257,00 |
| 10.12.2025 | 39,66 | 39,79 | 37,61 | 37,88 | -4,87% | 16.426.404,00 |
| 09.12.2025 | 39,04 | 40,74 | 38,93 | 39,82 | 1,79% | 12.617.579,00 |
| 08.12.2025 | 39,34 | 39,60 | 38,24 | 39,12 | -0,20% | 9.713.062,00 |
| 05.12.2025 | 40,00 | 40,99 | 39,17 | 39,20 | -2,05% | 22.174.082,00 |
| 04.12.2025 | 38,27 | 40,46 | 37,72 | 40,02 | 7,96% | 24.755.224,00 |
| 03.12.2025 | 36,35 | 37,13 | 35,78 | 37,07 | 2,09% | 10.875.235,00 |
| 02.12.2025 | 37,51 | 38,28 | 36,22 | 36,31 | -3,20% | 12.076.047,00 |
| 01.12.2025 | 38,87 | 39,25 | 37,48 | 37,51 | -5,66% | 13.564.081,00 |
| 28.11.2025 | 38,90 | 39,87 | 38,52 | 39,76 | 3,54% | 9.363.563,00 |
| 26.11.2025 | 37,75 | 38,79 | 37,36 | 38,40 | 3,53% | 13.448.348,00 |
| 25.11.2025 | 38,00 | 38,36 | 36,90 | 37,09 | -1,83% | 14.394.289,00 |
| 24.11.2025 | 35,11 | 38,14 | 35,01 | 37,78 | 8,84% | 20.835.759,00 |
| 21.11.2025 | 33,54 | 34,99 | 32,88 | 34,71 | 3,24% | 18.775.371,00 |
| 20.11.2025 | 36,85 | 37,22 | 33,47 | 33,62 | -6,17% | 28.325.530,00 |
| 19.11.2025 | 36,50 | 36,60 | 34,43 | 35,83 | -1,19% | 20.963.511,00 |
| 18.11.2025 | 35,71 | 36,74 | 34,13 | 36,26 | 1,91% | 26.537.262,00 |
| 17.11.2025 | 36,66 | 37,63 | 33,91 | 35,58 | -3,79% | 30.155.527,00 |
| 14.11.2025 | 35,43 | 38,09 | 34,93 | 36,98 | 2,58% | 31.484.924,00 |
| 13.11.2025 | 38,95 | 38,96 | 35,78 | 36,05 | -7,61% | 34.913.222,00 |
| 12.11.2025 | 39,50 | 40,25 | 38,26 | 39,02 | -1,84% | 21.967.353,00 |
| 11.11.2025 | 40,95 | 41,28 | 38,87 | 39,75 | -3,17% | 22.892.158,00 |
| 10.11.2025 | 42,50 | 42,70 | 40,22 | 41,05 | 0,05% | 21.798.853,00 |
| 07.11.2025 | 40,74 | 41,28 | 39,34 | 41,03 | -1,18% | 28.934.602,00 |
| 06.11.2025 | 44,00 | 44,00 | 39,84 | 41,52 | -5,05% | 43.246.948,00 |
| 05.11.2025 | 44,07 | 46,82 | 43,68 | 43,73 | 2,20% | 36.297.484,00 |
| 04.11.2025 | 45,75 | 48,34 | 42,40 | 42,79 | -3,60% | 61.191.405,00 |
| 03.11.2025 | 46,90 | 47,15 | 44,01 | 44,39 | -2,35% | 40.539.915,00 |
| 31.10.2025 | 45,37 | 47,24 | 45,00 | 45,46 | 3,18% | 21.891.932,00 |
| 30.10.2025 | 46,07 | 46,92 | 44,05 | 44,06 | -5,51% | 17.048.960,00 |
| 29.10.2025 | 47,07 | 48,46 | 46,03 | 46,63 | -1,04% | 19.797.094,00 |
| 28.10.2025 | 49,14 | 49,17 | 47,12 | 47,12 | -2,30% | 13.822.132,00 |
| 27.10.2025 | 50,14 | 50,19 | 48,16 | 48,23 | -1,13% | 16.742.057,00 |
| 24.10.2025 | 49,94 | 50,99 | 48,76 | 48,78 | 0,60% | 16.063.536,00 |
| 23.10.2025 | 48,02 | 48,59 | 46,89 | 48,49 | 2,17% | 18.463.655,00 |
| 22.10.2025 | 48,86 | 48,90 | 46,15 | 47,46 | -3,85% | 23.866.270,00 |
| 21.10.2025 | 50,83 | 51,36 | 49,25 | 49,36 | -3,89% | 29.718.047,00 |
| 20.10.2025 | 51,37 | 52,41 | 50,22 | 51,36 | 3,17% | 30.101.332,00 |
| 17.10.2025 | 57,12 | 57,45 | 49,60 | 49,78 | -15,84% | 74.581.694,00 |
| 16.10.2025 | 62,12 | 63,63 | 57,81 | 59,15 | -5,75% | 38.182.441,00 |
| 15.10.2025 | 55,30 | 65,30 | 54,44 | 62,76 | 16,18% | 55.066.037,00 |
| 14.10.2025 | 53,23 | 55,14 | 51,73 | 54,02 | -1,30% | 21.103.970,00 |
| 13.10.2025 | 54,42 | 56,27 | 53,84 | 54,73 | 1,45% | 23.360.316,00 |
| 10.10.2025 | 58,29 | 59,22 | 53,02 | 53,95 | -7,38% | 31.952.786,00 |
| 09.10.2025 | 59,11 | 59,99 | 56,25 | 58,25 | 0,14% | 19.685.673,00 |
| 08.10.2025 | 58,37 | 60,13 | 57,04 | 58,17 | 0,35% | 32.546.732,00 |
| 07.10.2025 | 54,80 | 58,25 | 54,50 | 57,97 | 5,86% | 33.007.628,00 |
| 06.10.2025 | 53,61 | 54,80 | 52,70 | 54,76 | 4,23% | 27.144.353,00 |
| 03.10.2025 | 58,00 | 58,93 | 52,51 | 52,54 | -9,21% | 35.805.511,00 |
| 02.10.2025 | 57,00 | 59,27 | 56,75 | 57,87 | 2,77% | 25.918.197,00 |
| 01.10.2025 | 55,90 | 57,61 | 55,09 | 56,31 | -0,72% | 24.723.462,00 |
| 30.09.2025 | 58,60 | 59,17 | 55,78 | 56,72 | -4,06% | 20.804.813,00 |
| 29.09.2025 | 58,59 | 60,55 | 58,25 | 59,12 | 1,23% | 26.127.948,00 |
| 26.09.2025 | 54,40 | 58,40 | 54,11 | 58,40 | 6,43% | 27.271.451,00 |
| 25.09.2025 | 52,12 | 55,10 | 50,70 | 54,87 | 3,04% | 22.269.416,00 |
| 24.09.2025 | 56,52 | 56,76 | 53,02 | 53,25 | -4,91% | 23.272.971,00 |
| 23.09.2025 | 57,21 | 57,73 | 55,31 | 56,00 | -2,95% | 22.345.935,00 |
| 22.09.2025 | 58,11 | 58,94 | 56,43 | 57,70 | -0,21% | 18.736.272,00 |
| 19.09.2025 | 56,23 | 59,36 | 56,17 | 57,82 | 2,88% | 36.251.598,00 |
| 18.09.2025 | 50,40 | 56,31 | 50,27 | 56,20 | 11,62% | 37.206.013,00 |
| 17.09.2025 | 50,29 | 51,00 | 49,17 | 50,35 | -1,06% | 26.977.754,00 |
| 16.09.2025 | 54,32 | 54,34 | 48,69 | 50,89 | -5,69% | 49.261.624,00 |
| 15.09.2025 | 54,99 | 56,52 | 53,91 | 53,96 | -2,77% | 28.041.658,00 |
| 12.09.2025 | 51,03 | 55,93 | 50,25 | 55,50 | 7,23% | 35.502.296,00 |
| 11.09.2025 | 48,82 | 52,49 | 48,60 | 51,76 | 8,33% | 34.586.652,00 |
| 10.09.2025 | 50,00 | 51,42 | 47,52 | 47,78 | -0,02% | 29.097.521,00 |
| 09.09.2025 | 49,97 | 50,46 | 47,48 | 47,79 | -3,73% | 22.266.864,00 |
| 08.09.2025 | 49,12 | 51,59 | 49,09 | 49,64 | 2,54% | 34.988.017,00 |
| 05.09.2025 | 48,83 | 49,16 | 46,86 | 48,41 | 0,62% | 24.064.529,00 |
| 04.09.2025 | 44,54 | 48,29 | 44,30 | 48,11 | 8,21% | 44.797.890,00 |
| 03.09.2025 | 43,00 | 45,67 | 42,50 | 44,46 | 7,06% | 30.523.604,00 |
| 02.09.2025 | 41,34 | 42,14 | 40,78 | 41,53 | -1,94% | 14.391.193,00 |
| 29.08.2025 | 44,20 | 44,49 | 42,21 | 42,35 | -4,01% | 16.151.127,00 |
| 28.08.2025 | 44,45 | 45,10 | 43,80 | 44,12 | 0,25% | 17.801.993,00 |
| 27.08.2025 | 45,32 | 45,92 | 43,99 | 44,01 | -2,95% | 19.903.425,00 |
| 26.08.2025 | 43,50 | 46,29 | 43,10 | 45,35 | 5,49% | 29.415.916,00 |
| 25.08.2025 | 44,44 | 44,83 | 42,97 | 42,99 | -3,54% | 17.811.108,00 |
| 22.08.2025 | 42,91 | 45,71 | 42,63 | 44,57 | 1,39% | 28.003.433,00 |
| 21.08.2025 | 43,26 | 44,93 | 42,98 | 43,96 | 1,34% | 27.665.693,00 |
| 20.08.2025 | 42,49 | 43,66 | 40,93 | 43,38 | 2,84% | 24.709.580,00 |
| 19.08.2025 | 44,78 | 45,10 | 41,92 | 42,18 | -6,47% | 22.071.416,00 |
| 18.08.2025 | 45,04 | 45,76 | 44,55 | 45,10 | -2,00% | 21.557.744,00 |
| 15.08.2025 | 46,02 | 47,35 | 45,34 | 46,02 | -2,36% | 18.163.441,00 |
| 14.08.2025 | 47,39 | 47,80 | 45,28 | 47,13 | -2,48% | 24.049.218,00 |
| 13.08.2025 | 48,59 | 48,65 | 46,76 | 48,33 | 0,77% | 19.269.092,00 |
| 12.08.2025 | 48,26 | 48,98 | 47,25 | 47,96 | -4,04% | 30.097.011,00 |
| 11.08.2025 | 51,30 | 52,10 | 49,56 | 49,98 | -3,77% | 27.019.934,00 |
| 08.08.2025 | 52,06 | 52,71 | 50,42 | 51,94 | 1,74% | 23.206.180,00 |