49,445€
6,82%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,24 | 50,40 | 45,73 | 48,99 | 5,83% | 80.061,00 |
| 05.06.2025 | 47,19 | 48,26 | 45,45 | 46,29 | -1,70% | 46.406,00 |
| 04.06.2025 | 48,71 | 51,82 | 46,25 | 47,09 | -2,73% | 56.398,00 |
| 03.06.2025 | 49,65 | 59,00 | 47,79 | 48,41 | -0,94% | 101.722,00 |
| 02.06.2025 | 49,10 | 51,48 | 48,58 | 48,87 | -1,97% | 18.961,00 |
| 30.05.2025 | 46,00 | 50,36 | 45,51 | 49,85 | 7,14% | 30.670,00 |
| 29.05.2025 | 48,91 | 49,99 | 46,30 | 46,53 | -1,67% | 14.118,00 |
| 28.05.2025 | 47,01 | 47,92 | 45,51 | 47,32 | 0,30% | 19.241,00 |
| 27.05.2025 | 49,37 | 50,56 | 46,71 | 47,18 | -6,91% | 37.524,00 |
| 26.05.2025 | 48,01 | 51,28 | 48,01 | 50,68 | 5,56% | 31.096,00 |
| 23.05.2025 | 47,72 | 48,74 | 45,49 | 48,01 | 0,82% | 39.659,00 |
| 22.05.2025 | 47,99 | 49,98 | 45,27 | 47,62 | -6,85% | 77.316,00 |
| 21.05.2025 | 53,42 | 55,60 | 50,92 | 51,12 | -5,65% | 43.954,00 |
| 20.05.2025 | 55,72 | 56,48 | 53,24 | 54,18 | -1,99% | 28.453,00 |
| 19.05.2025 | 55,24 | 56,46 | 53,20 | 55,28 | -4,03% | 49.030,00 |
| 16.05.2025 | 52,28 | 58,00 | 51,58 | 57,60 | 10,26% | 65.263,00 |
| 15.05.2025 | 54,62 | 55,74 | 48,06 | 52,24 | -4,46% | 97.513,00 |
| 14.05.2025 | 58,36 | 59,48 | 54,20 | 54,68 | -4,34% | 85.109,00 |
| 13.05.2025 | 49,26 | 57,16 | 49,17 | 57,16 | 14,55% | 140.514,00 |
| 12.05.2025 | 46,75 | 52,78 | 46,75 | 49,90 | 7,78% | 105.465,00 |
| 09.05.2025 | 45,60 | 46,41 | 43,09 | 46,30 | 0,98% | 53.841,00 |
| 08.05.2025 | 46,50 | 48,50 | 43,73 | 45,85 | -0,69% | 107.212,00 |
| 07.05.2025 | 43,80 | 46,17 | 41,28 | 46,17 | 5,56% | 82.737,00 |
| 06.05.2025 | 35,60 | 44,44 | 33,55 | 43,74 | 18,41% | 180.027,00 |
| 05.05.2025 | 36,80 | 37,98 | 35,05 | 36,94 | 2,33% | 121.055,00 |
| 02.05.2025 | 31,53 | 36,39 | 31,50 | 36,10 | 23,80% | 113.797,00 |
| 30.04.2025 | 30,99 | 31,80 | 28,00 | 29,16 | -5,29% | 86.006,00 |
| 29.04.2025 | 25,33 | 37,19 | 24,68 | 30,79 | 22,96% | 165.465,00 |
| 28.04.2025 | 24,79 | 27,04 | 24,30 | 25,04 | 2,00% | 70.627,00 |
| 25.04.2025 | 25,40 | 25,40 | 23,83 | 24,55 | -0,53% | 22.573,00 |
| 24.04.2025 | 23,90 | 25,15 | 23,00 | 24,68 | 4,27% | 22.466,00 |
| 23.04.2025 | 23,59 | 25,10 | 23,31 | 23,67 | 6,57% | 35.490,00 |
| 22.04.2025 | 22,59 | 23,27 | 22,00 | 22,21 | -6,68% | 24.692,00 |
| 17.04.2025 | 23,86 | 24,42 | 21,82 | 23,80 | 0,55% | 33.826,00 |
| 16.04.2025 | 24,74 | 25,88 | 23,01 | 23,67 | -9,35% | 38.026,00 |
| 15.04.2025 | 24,90 | 26,45 | 24,61 | 26,11 | 4,94% | 27.830,00 |
| 14.04.2025 | 24,89 | 25,58 | 23,92 | 24,88 | 3,67% | 32.201,00 |
| 11.04.2025 | 24,79 | 25,00 | 22,70 | 24,00 | 0,29% | 26.182,00 |
| 10.04.2025 | 26,90 | 27,19 | 23,22 | 23,93 | -11,30% | 34.542,00 |
| 09.04.2025 | 22,67 | 27,62 | 22,51 | 26,98 | 13,27% | 72.036,00 |
| 08.04.2025 | 26,29 | 27,49 | 22,96 | 23,82 | -5,29% | 75.561,00 |
| 07.04.2025 | 22,72 | 26,99 | 20,10 | 25,15 | 5,76% | 110.491,00 |
| 04.04.2025 | 25,01 | 25,88 | 21,92 | 23,78 | -6,49% | 102.522,00 |
| 03.04.2025 | 26,50 | 27,00 | 25,28 | 25,43 | -11,61% | 40.594,00 |
| 02.04.2025 | 28,60 | 28,77 | 26,33 | 28,77 | -0,14% | 23.016,00 |
| 01.04.2025 | 27,35 | 31,00 | 26,69 | 28,81 | 5,15% | 41.432,00 |
| 31.03.2025 | 26,50 | 27,91 | 25,10 | 27,40 | 1,78% | 88.686,00 |
| 28.03.2025 | 29,89 | 29,89 | 26,73 | 26,92 | -9,42% | 43.723,00 |
| 27.03.2025 | 31,50 | 31,50 | 29,42 | 29,72 | -4,96% | 38.663,00 |
| 26.03.2025 | 35,49 | 35,49 | 31,00 | 31,27 | -8,38% | 36.634,00 |
| 25.03.2025 | 34,50 | 35,80 | 33,12 | 34,13 | -2,18% | 28.602,00 |
| 24.03.2025 | 32,58 | 35,39 | 32,40 | 34,89 | 8,25% | 58.031,00 |
| 21.03.2025 | 30,58 | 32,45 | 29,41 | 32,23 | 5,29% | 17.570,00 |
| 20.03.2025 | 31,27 | 31,96 | 29,89 | 30,61 | -0,91% | 26.829,00 |
| 19.03.2025 | 29,40 | 31,98 | 28,65 | 30,89 | 6,48% | 41.125,00 |
| 18.03.2025 | 32,04 | 32,29 | 28,60 | 29,01 | -9,49% | 50.172,00 |
| 17.03.2025 | 30,90 | 32,71 | 30,05 | 32,05 | 6,34% | 41.312,00 |
| 14.03.2025 | 29,50 | 30,49 | 29,20 | 30,14 | 3,65% | 22.857,00 |
| 13.03.2025 | 31,83 | 31,83 | 28,70 | 29,08 | -7,86% | 63.813,00 |
| 12.03.2025 | 31,92 | 33,97 | 30,20 | 31,56 | -1,07% | 31.183,00 |
| 11.03.2025 | 31,21 | 34,25 | 31,21 | 31,90 | 1,11% | 54.250,00 |
| 10.03.2025 | 33,60 | 34,32 | 30,84 | 31,55 | -5,06% | 41.105,00 |
| 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 | 35,04 | 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 |