28,147$
5,38%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 27,04 | 28,75 | 26,89 | 28,14 | 5,35% | 13.860.192,00 |
| 23.04.2025 | 27,00 | 29,00 | 26,42 | 26,71 | 5,36% | 22.062.237,00 |
| 22.04.2025 | 26,48 | 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 | 28,53 | 29,84 | 28,15 | 29,46 | 4,06% | 14.703.654,00 |
| 14.04.2025 | 28,63 | 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 | 28,50 | 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 |
| 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 |