31,790€
2,81%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 31,86 | 32,08 | 31,62 | 32,06 | 3,69% | 3.507,00 |
| 19.11.2025 | 31,33 | 32,00 | 29,95 | 30,92 | -2,06% | 15.191,00 |
| 18.11.2025 | 30,17 | 31,77 | 29,47 | 31,57 | 2,67% | 34.678,00 |
| 17.11.2025 | 32,57 | 33,08 | 29,38 | 30,75 | -3,18% | 48.771,00 |
| 14.11.2025 | 30,77 | 32,69 | 28,73 | 31,76 | 2,75% | 82.117,00 |
| 13.11.2025 | 33,96 | 33,96 | 30,76 | 30,91 | -7,59% | 86.418,00 |
| 12.11.2025 | 34,88 | 34,88 | 33,09 | 33,45 | -2,48% | 29.372,00 |
| 11.11.2025 | 35,83 | 35,86 | 33,60 | 34,30 | -3,41% | 43.324,00 |
| 10.11.2025 | 36,89 | 37,10 | 35,00 | 35,51 | -0,08% | 51.479,00 |
| 07.11.2025 | 36,38 | 36,48 | 34,14 | 35,54 | -1,00% | 47.038,00 |
| 06.11.2025 | 38,26 | 38,88 | 34,68 | 35,90 | -5,95% | 60.009,00 |
| 05.11.2025 | 37,65 | 40,61 | 37,20 | 38,17 | 2,72% | 81.697,00 |
| 04.11.2025 | 40,19 | 42,02 | 36,91 | 37,16 | -4,10% | 106.733,00 |
| 03.11.2025 | 40,58 | 41,14 | 38,24 | 38,75 | -2,49% | 96.286,00 |
| 31.10.2025 | 38,98 | 40,67 | 38,46 | 39,74 | 2,29% | 39.969,00 |
| 30.10.2025 | 40,14 | 40,69 | 38,04 | 38,85 | -3,72% | 38.791,00 |
| 29.10.2025 | 41,90 | 41,90 | 39,78 | 40,35 | -0,96% | 27.534,00 |
| 28.10.2025 | 41,52 | 42,26 | 40,08 | 40,74 | -2,51% | 27.612,00 |
| 27.10.2025 | 42,71 | 43,59 | 41,42 | 41,79 | -0,50% | 13.020,00 |
| 24.10.2025 | 42,48 | 43,77 | 41,87 | 42,00 | 0,38% | 14.491,00 |
| 23.10.2025 | 40,89 | 42,00 | 40,40 | 41,84 | 2,15% | 27.155,00 |
| 22.10.2025 | 42,99 | 43,01 | 39,80 | 40,96 | -4,21% | 39.899,00 |
| 21.10.2025 | 44,39 | 44,39 | 42,69 | 42,76 | -1,95% | 14.371,00 |
| 20.10.2025 | 43,86 | 44,75 | 43,20 | 43,61 | 2,16% | 80.244,00 |
| 17.10.2025 | 48,28 | 49,67 | 42,65 | 42,69 | -15,57% | 105.904,00 |
| 16.10.2025 | 53,04 | 54,48 | 49,52 | 50,56 | -6,16% | 64.503,00 |
| 15.10.2025 | 46,91 | 56,00 | 46,51 | 53,88 | 15,90% | 119.999,00 |
| 14.10.2025 | 47,19 | 47,31 | 44,80 | 46,49 | -2,11% | 32.379,00 |
| 13.10.2025 | 47,51 | 49,73 | 46,65 | 47,49 | 1,91% | 29.616,00 |
| 10.10.2025 | 49,92 | 51,02 | 45,74 | 46,60 | -7,17% | 61.866,00 |
| 09.10.2025 | 50,06 | 51,50 | 48,71 | 50,20 | 0,60% | 22.905,00 |
| 08.10.2025 | 49,73 | 51,60 | 49,09 | 49,90 | 0,60% | 32.182,00 |
| 07.10.2025 | 46,74 | 49,94 | 46,23 | 49,60 | 6,48% | 88.216,00 |
| 06.10.2025 | 45,73 | 46,68 | 45,01 | 46,58 | 0,89% | 39.375,00 |
| 03.10.2025 | 49,22 | 50,20 | 46,15 | 46,17 | -6,46% | 29.682,00 |
| 02.10.2025 | 47,90 | 50,48 | 47,70 | 49,36 | 3,05% | 23.647,00 |
| 01.10.2025 | 47,86 | 49,06 | 46,83 | 47,90 | -0,75% | 22.866,00 |
| 30.09.2025 | 49,73 | 50,42 | 47,51 | 48,26 | -4,51% | 24.800,00 |
| 29.09.2025 | 50,22 | 51,56 | 49,55 | 50,54 | 1,49% | 47.241,00 |
| 26.09.2025 | 47,09 | 49,90 | 45,81 | 49,80 | 5,64% | 47.296,00 |
| 25.09.2025 | 45,51 | 47,30 | 43,56 | 47,14 | 3,74% | 45.551,00 |
| 24.09.2025 | 47,10 | 48,30 | 45,11 | 45,44 | -4,48% | 44.496,00 |
| 23.09.2025 | 49,03 | 49,40 | 46,82 | 47,57 | -3,10% | 27.515,00 |
| 22.09.2025 | 49,21 | 49,99 | 47,50 | 49,09 | -0,30% | 48.879,00 |
| 19.09.2025 | 47,01 | 50,42 | 46,56 | 49,24 | 3,64% | 65.648,00 |
| 18.09.2025 | 42,93 | 47,66 | 42,88 | 47,51 | 11,53% | 131.578,00 |
| 17.09.2025 | 42,84 | 42,90 | 41,61 | 42,60 | -0,91% | 66.710,00 |
| 16.09.2025 | 45,54 | 46,35 | 41,39 | 42,99 | -6,44% | 69.435,00 |
| 15.09.2025 | 46,56 | 48,11 | 45,25 | 45,95 | -2,63% | 53.773,00 |
| 12.09.2025 | 44,29 | 47,59 | 43,05 | 47,19 | 7,15% | 69.673,00 |
| 11.09.2025 | 41,38 | 44,72 | 41,03 | 44,04 | 7,44% | 37.802,00 |
| 10.09.2025 | 41,58 | 43,84 | 40,58 | 40,99 | 0,47% | 48.803,00 |
| 09.09.2025 | 42,59 | 42,66 | 40,53 | 40,80 | -3,98% | 31.724,00 |
| 08.09.2025 | 41,44 | 43,84 | 41,44 | 42,49 | 2,73% | 53.319,00 |
| 05.09.2025 | 41,50 | 41,87 | 39,89 | 41,36 | -0,17% | 31.482,00 |
| 04.09.2025 | 38,86 | 41,43 | 38,41 | 41,43 | 8,94% | 42.784,00 |
| 03.09.2025 | 36,29 | 39,16 | 35,74 | 38,03 | 6,08% | 90.131,00 |
| 02.09.2025 | 36,69 | 36,69 | 35,11 | 35,85 | -2,71% | 32.879,00 |
| 01.09.2025 | 36,69 | 37,09 | 36,38 | 36,85 | 1,77% | 15.820,00 |
| 29.08.2025 | 37,61 | 38,21 | 36,16 | 36,21 | -4,31% | 22.334,00 |
| 28.08.2025 | 37,81 | 38,62 | 37,59 | 37,84 | -0,18% | 101.698,00 |
| 27.08.2025 | 39,59 | 39,63 | 37,91 | 37,91 | -2,60% | 22.289,00 |
| 26.08.2025 | 37,37 | 39,19 | 36,81 | 38,92 | 4,62% | 35.805,00 |
| 25.08.2025 | 38,45 | 38,70 | 36,83 | 37,20 | -2,31% | 25.161,00 |
| 22.08.2025 | 38,23 | 38,99 | 36,87 | 38,08 | 0,85% | 25.535,00 |
| 21.08.2025 | 38,00 | 38,76 | 36,85 | 37,76 | 1,18% | 44.159,00 |
| 20.08.2025 | 36,50 | 37,44 | 35,25 | 37,32 | 2,89% | 58.056,00 |
| 19.08.2025 | 38,59 | 38,70 | 36,07 | 36,27 | -6,40% | 45.775,00 |
| 18.08.2025 | 39,71 | 40,70 | 38,26 | 38,75 | -1,82% | 41.160,00 |
| 15.08.2025 | 39,88 | 40,41 | 38,86 | 39,47 | -2,71% | 31.856,00 |
| 14.08.2025 | 41,06 | 41,73 | 38,93 | 40,57 | -1,86% | 30.876,00 |
| 13.08.2025 | 41,39 | 41,89 | 39,91 | 41,34 | 0,66% | 38.987,00 |
| 12.08.2025 | 42,80 | 43,04 | 40,62 | 41,07 | -4,60% | 36.585,00 |
| 11.08.2025 | 44,21 | 45,18 | 42,62 | 43,05 | -3,00% | 24.825,00 |
| 08.08.2025 | 44,10 | 45,17 | 43,30 | 44,38 | 1,12% | 16.743,00 |
| 07.08.2025 | 44,20 | 46,04 | 43,13 | 43,89 | -0,48% | 40.429,00 |
| 06.08.2025 | 48,99 | 49,99 | 43,05 | 44,10 | -8,32% | 67.953,00 |
| 05.08.2025 | 46,00 | 55,38 | 45,73 | 48,10 | -12,51% | 127.157,00 |
| 04.08.2025 | 54,48 | 56,78 | 54,00 | 54,98 | 1,81% | 25.933,00 |
| 01.08.2025 | 57,02 | 57,52 | 53,50 | 54,00 | -6,77% | 39.739,00 |
| 31.07.2025 | 57,30 | 61,50 | 57,16 | 57,92 | 1,12% | 57.674,00 |
| 30.07.2025 | 52,02 | 57,90 | 51,06 | 57,28 | 9,77% | 77.491,00 |
| 29.07.2025 | 50,58 | 52,48 | 48,92 | 52,18 | 3,82% | 24.128,00 |
| 28.07.2025 | 49,02 | 51,20 | 48,81 | 50,26 | 1,86% | 15.164,00 |
| 25.07.2025 | 48,65 | 51,00 | 46,50 | 49,34 | 1,31% | 21.716,00 |
| 24.07.2025 | 48,71 | 49,08 | 47,25 | 48,70 | -1,18% | 16.523,00 |
| 23.07.2025 | 42,52 | 50,06 | 42,23 | 49,28 | 16,14% | 99.090,00 |
| 22.07.2025 | 41,00 | 42,99 | 40,14 | 42,43 | 4,25% | 38.071,00 |
| 21.07.2025 | 43,59 | 43,69 | 40,67 | 40,70 | -5,83% | 33.603,00 |
| 18.07.2025 | 43,71 | 43,80 | 41,58 | 43,22 | -0,02% | 34.729,00 |
| 17.07.2025 | 44,57 | 44,76 | 42,90 | 43,23 | -3,18% | 16.939,00 |
| 16.07.2025 | 43,72 | 44,72 | 42,51 | 44,65 | 2,53% | 15.038,00 |
| 15.07.2025 | 44,41 | 45,75 | 43,29 | 43,55 | -2,35% | 40.864,00 |
| 14.07.2025 | 40,77 | 44,79 | 40,27 | 44,60 | 8,60% | 62.125,00 |
| 11.07.2025 | 43,24 | 43,45 | 40,89 | 41,07 | -4,09% | 20.211,00 |
| 10.07.2025 | 43,82 | 44,18 | 42,80 | 42,82 | -1,36% | 15.096,00 |
| 09.07.2025 | 41,89 | 44,59 | 41,40 | 43,41 | 3,63% | 47.201,00 |
| 08.07.2025 | 41,40 | 43,30 | 40,81 | 41,89 | 1,85% | 27.575,00 |
| 07.07.2025 | 40,02 | 41,34 | 38,36 | 41,13 | 3,37% | 31.152,00 |
| 04.07.2025 | 41,00 | 41,39 | 38,50 | 39,79 | -2,81% | 35.881,00 |