33,235€
0,02%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 33,29 | 33,35 | 33,21 | 33,24 | 0,03% | 3.015,00 |
| 07.03.2025 | 32,10 | 33,37 | 30,26 | 33,23 | 4,33% | 60.240,00 |
| 06.03.2025 | 37,30 | 37,30 | 31,54 | 31,85 | -16,47% | 81.840,00 |
| 05.03.2025 | 39,39 | 39,39 | 34,93 | 38,13 | -0,60% | 40.778,00 |
| 04.03.2025 | 38,99 | 39,71 | 35,24 | 38,36 | -0,90% | 63.041,00 |
| 03.03.2025 | 44,36 | 44,59 | 37,88 | 38,71 | -11,15% | 60.822,00 |
| 28.02.2025 | 39,00 | 43,73 | 37,51 | 43,57 | 9,67% | 50.919,00 |
| 27.02.2025 | 40,65 | 43,99 | 39,00 | 39,73 | -0,63% | 68.963,00 |
| 26.02.2025 | 38,00 | 42,53 | 37,81 | 39,98 | 5,27% | 109.079,00 |
| 25.02.2025 | 40,22 | 41,26 | 34,38 | 37,98 | -22,16% | 205.608,00 |
| 24.02.2025 | 47,00 | 50,12 | 41,92 | 48,79 | 4,25% | 86.172,00 |
| 21.02.2025 | 64,80 | 67,80 | 46,80 | 46,80 | -25,81% | 157.143,00 |
| 20.02.2025 | 66,52 | 67,48 | 57,16 | 63,08 | -4,31% | 76.215,00 |
| 19.02.2025 | 55,50 | 69,98 | 54,80 | 65,92 | 17,76% | 120.656,00 |
| 18.02.2025 | 58,28 | 58,70 | 54,00 | 55,98 | -8,02% | 92.440,00 |
| 17.02.2025 | 57,70 | 61,86 | 57,66 | 60,86 | 5,48% | 54.870,00 |
| 14.02.2025 | 58,26 | 61,58 | 56,02 | 57,70 | 1,62% | 97.513,00 |
| 13.02.2025 | 45,20 | 56,94 | 44,71 | 56,78 | 27,05% | 118.158,00 |
| 12.02.2025 | 42,29 | 44,76 | 40,24 | 44,69 | 6,66% | 30.723,00 |
| 11.02.2025 | 43,60 | 43,89 | 41,37 | 41,90 | -3,34% | 15.391,00 |
| 10.02.2025 | 42,11 | 43,74 | 40,36 | 43,35 | 4,96% | 63.484,00 |
| 07.02.2025 | 38,52 | 44,30 | 38,50 | 41,30 | 6,36% | 33.129,00 |
| 06.02.2025 | 40,12 | 41,44 | 37,89 | 38,83 | -4,10% | 40.034,00 |
| 05.02.2025 | 40,27 | 42,58 | 39,86 | 40,49 | 0,47% | 55.003,00 |
| 04.02.2025 | 38,01 | 40,38 | 37,32 | 40,30 | 6,64% | 39.400,00 |
| 03.02.2025 | 34,40 | 38,63 | 34,11 | 37,79 | 4,36% | 92.081,00 |
| 31.01.2025 | 32,89 | 36,33 | 32,55 | 36,21 | 11,42% | 43.734,00 |
| 30.01.2025 | 30,53 | 32,85 | 30,42 | 32,50 | 6,49% | 27.359,00 |
| 29.01.2025 | 30,52 | 30,93 | 29,82 | 30,52 | 1,06% | 19.705,00 |
| 28.01.2025 | 29,19 | 31,28 | 28,81 | 30,20 | 4,03% | 25.567,00 |
| 27.01.2025 | 29,39 | 30,26 | 27,01 | 29,03 | -1,16% | 46.972,00 |
| 24.01.2025 | 29,65 | 30,40 | 29,16 | 29,37 | -0,44% | 41.700,00 |
| 23.01.2025 | 28,21 | 29,58 | 27,58 | 29,50 | 4,20% | 37.747,00 |
| 22.01.2025 | 28,95 | 29,33 | 27,70 | 28,31 | -1,29% | 25.862,00 |
| 21.01.2025 | 27,31 | 28,73 | 27,10 | 28,68 | 6,26% | 59.033,00 |
| 20.01.2025 | 26,95 | 27,29 | 26,20 | 26,99 | -0,18% | 30.168,00 |
| 17.01.2025 | 26,85 | 27,49 | 24,82 | 27,04 | 0,30% | 47.440,00 |
| 16.01.2025 | 26,98 | 27,84 | 26,10 | 26,96 | -0,30% | 15.169,00 |
| 15.01.2025 | 25,31 | 27,04 | 24,69 | 27,04 | 6,62% | 39.741,00 |
| 14.01.2025 | 25,28 | 25,85 | 24,49 | 25,36 | 0,24% | 17.496,00 |
| 13.01.2025 | 24,31 | 25,81 | 23,81 | 25,30 | 1,65% | 34.215,00 |
| 10.01.2025 | 25,09 | 25,09 | 23,21 | 24,89 | -0,80% | 25.112,00 |
| 09.01.2025 | 25,00 | 25,09 | 24,20 | 25,09 | 0,52% | 11.092,00 |
| 08.01.2025 | 26,48 | 27,35 | 24,80 | 24,96 | -5,78% | 18.381,00 |
| 07.01.2025 | 26,00 | 27,74 | 25,32 | 26,49 | 2,36% | 31.038,00 |
| 06.01.2025 | 26,80 | 27,50 | 25,42 | 25,88 | 0,35% | 46.451,00 |
| 03.01.2025 | 24,45 | 25,96 | 24,42 | 25,79 | 5,91% | 29.190,00 |
| 02.01.2025 | 23,90 | 25,22 | 23,51 | 24,35 | -3,30% | 41.226,00 |
| 30.12.2024 | 25,21 | 25,80 | 25,01 | 25,18 | -1,06% | 18.603,00 |
| 27.12.2024 | 28,00 | 28,50 | 25,31 | 25,45 | -4,32% | 40.235,00 |
| 23.12.2024 | 25,10 | 26,60 | 25,01 | 26,60 | 6,70% | 66.223,00 |
| 20.12.2024 | 25,60 | 26,03 | 23,65 | 24,93 | -1,85% | 66.027,00 |
| 19.12.2024 | 27,60 | 28,27 | 22,01 | 25,40 | -8,27% | 141.534,00 |
| 18.12.2024 | 29,29 | 30,17 | 27,32 | 27,69 | -6,55% | 58.767,00 |
| 17.12.2024 | 29,36 | 31,44 | 28,81 | 29,63 | 0,41% | 47.577,00 |
| 16.12.2024 | 28,79 | 29,84 | 27,19 | 29,51 | 3,18% | 65.300,00 |
| 13.12.2024 | 29,01 | 29,29 | 27,49 | 28,60 | -1,92% | 15.770,00 |
| 12.12.2024 | 28,79 | 30,50 | 27,81 | 29,16 | 1,21% | 24.003,00 |
| 11.12.2024 | 29,07 | 29,69 | 26,71 | 28,81 | -1,94% | 41.291,00 |
| 10.12.2024 | 31,11 | 31,47 | 28,27 | 29,38 | -5,38% | 43.413,00 |
| 09.12.2024 | 32,41 | 32,96 | 30,81 | 31,05 | -3,96% | 26.018,00 |
| 06.12.2024 | 29,82 | 32,70 | 29,32 | 32,33 | 8,45% | 34.157,00 |
| 05.12.2024 | 32,01 | 32,80 | 29,81 | 29,81 | -7,88% | 33.008,00 |
| 04.12.2024 | 30,99 | 32,66 | 30,42 | 32,36 | 6,27% | 26.072,00 |
| 03.12.2024 | 29,89 | 32,12 | 28,69 | 30,45 | 1,77% | 32.045,00 |
| 02.12.2024 | 31,50 | 32,28 | 29,30 | 29,92 | -1,87% | 71.653,00 |
| 29.11.2024 | 29,23 | 30,99 | 28,51 | 30,49 | 4,78% | 13.872,00 |
| 28.11.2024 | 28,40 | 29,22 | 28,11 | 29,10 | 0,90% | 10.763,00 |
| 27.11.2024 | 29,11 | 33,25 | 28,45 | 28,84 | -0,65% | 54.921,00 |
| 26.11.2024 | 29,46 | 30,23 | 27,93 | 29,03 | -2,09% | 63.189,00 |
| 25.11.2024 | 24,66 | 29,75 | 24,66 | 29,65 | 22,32% | 152.218,00 |
| 22.11.2024 | 22,90 | 24,27 | 22,10 | 24,24 | 4,84% | 37.939,00 |
| 21.11.2024 | 21,06 | 23,35 | 20,33 | 23,12 | 11,74% | 50.928,00 |
| 20.11.2024 | 22,00 | 22,52 | 20,42 | 20,69 | -6,76% | 59.556,00 |
| 19.11.2024 | 20,50 | 22,37 | 19,51 | 22,19 | 11,48% | 59.208,00 |
| 18.11.2024 | 19,00 | 20,78 | 18,50 | 19,91 | 8,47% | 139.968,00 |
| 15.11.2024 | 20,81 | 21,02 | 18,23 | 18,35 | -7,67% | 119.006,00 |
| 14.11.2024 | 26,79 | 27,29 | 19,16 | 19,88 | -23,91% | 272.134,00 |
| 13.11.2024 | 25,25 | 28,84 | 25,01 | 26,12 | 3,65% | 66.891,00 |
| 12.11.2024 | 26,21 | 27,10 | 24,71 | 25,20 | -4,80% | 55.561,00 |
| 11.11.2024 | 22,60 | 27,95 | 22,60 | 26,47 | 21,98% | 188.565,00 |
| 08.11.2024 | 22,00 | 22,49 | 19,85 | 21,70 | -0,46% | 85.094,00 |
| 07.11.2024 | 21,85 | 22,49 | 21,12 | 21,80 | 0,79% | 56.145,00 |
| 06.11.2024 | 19,76 | 22,90 | 19,20 | 21,63 | 14,75% | 91.760,00 |
| 05.11.2024 | 20,63 | 21,48 | 17,90 | 18,85 | -0,82% | 67.368,00 |
| 04.11.2024 | 18,59 | 19,56 | 18,32 | 19,01 | 1,04% | 26.702,00 |
| 01.11.2024 | 17,50 | 18,95 | 17,39 | 18,81 | 8,04% | 26.602,00 |
| 31.10.2024 | 17,80 | 18,30 | 16,85 | 17,41 | -0,51% | 56.998,00 |
| 30.10.2024 | 20,53 | 20,79 | 17,14 | 17,50 | -14,34% | 83.091,00 |
| 29.10.2024 | 21,39 | 21,85 | 20,43 | 20,43 | -3,63% | 18.541,00 |
| 28.10.2024 | 20,31 | 21,43 | 20,11 | 21,20 | 4,23% | 15.319,00 |
| 25.10.2024 | 20,02 | 20,54 | 19,73 | 20,34 | 2,88% | 6.141,00 |
| 24.10.2024 | 19,81 | 20,31 | 19,57 | 19,77 | -0,58% | 19.461,00 |
| 23.10.2024 | 21,77 | 21,91 | 19,28 | 19,89 | -8,70% | 28.743,00 |
| 22.10.2024 | 21,49 | 21,90 | 20,80 | 21,78 | 2,21% | 14.698,00 |
| 21.10.2024 | 20,23 | 21,57 | 20,22 | 21,31 | 5,44% | 20.594,00 |
| 18.10.2024 | 19,76 | 20,38 | 19,50 | 20,21 | 1,05% | 21.180,00 |
| 17.10.2024 | 20,42 | 20,57 | 19,64 | 20,00 | -3,89% | 15.461,00 |
| 16.10.2024 | 20,68 | 21,00 | 20,34 | 20,81 | -0,67% | 29.519,00 |
| 15.10.2024 | 18,78 | 21,07 | 18,37 | 20,95 | 11,85% | 35.968,00 |