Hims & Hers Health Inc.
[WKN: A2QMYY | ISIN: US4330001060]
Aktienkurse
22,740€ -1,64%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid: Ask:

Aktienkurse zur Hims & Hers Health Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 22,74 23,02 22,53 22,76 -1,56% 9.919,00
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
14.10.2024 17,30 19,35 17,20 18,73 9,69% 53.997,00
11.10.2024 16,30 17,08 15,91 17,08 3,74% 9.764,00
10.10.2024 16,99 17,27 16,01 16,46 -4,94% 24.803,00
09.10.2024 16,97 17,43 16,66 17,32 1,73% 9.756,00
08.10.2024 17,46 17,81 16,76 17,02 -4,52% 8.858,00
07.10.2024 17,05 18,24 16,52 17,83 10,41% 44.372,00
04.10.2024 15,71 16,15 15,21 16,15 5,63% 19.595,00
03.10.2024 15,78 16,10 14,62 15,29 -11,31% 55.995,00
02.10.2024 17,43 17,48 16,61 17,24 -1,54% 11.829,00
01.10.2024 16,79 17,51 16,17 17,51 6,16% 18.244,00
30.09.2024 15,92 16,68 15,71 16,49 3,35% 12.287,00
27.09.2024 15,77 16,18 15,24 15,96 1,04% 7.181,00
26.09.2024 15,63 16,18 15,40 15,79 1,74% 18.051,00
25.09.2024 15,31 15,56 15,31 15,52 0,84% 10.531,00
24.09.2024 14,77 15,54 14,66 15,39 4,34% 16.221,00
23.09.2024 14,80 14,83 14,51 14,75 -0,67% 27.696,00
20.09.2024 15,20 15,25 14,15 14,85 -2,40% 9.649,00
19.09.2024 14,91 15,62 14,91 15,22 3,33% 18.089,00
18.09.2024 14,45 15,03 14,37 14,73 1,45% 8.691,00
17.09.2024 14,65 14,91 14,33 14,52 -0,72% 4.626,00
16.09.2024 15,09 15,20 14,61 14,62 -1,08% 11.540,00
13.09.2024 14,45 15,20 14,36 14,78 3,43% 15.246,00
12.09.2024 14,01 14,87 13,63 14,29 3,10% 17.059,00
11.09.2024 13,20 14,07 13,11 13,86 4,84% 15.414,00
10.09.2024 12,70 13,32 12,51 13,22 4,92% 5.991,00
09.09.2024 12,31 12,80 12,21 12,60 2,15% 20.347,00
06.09.2024 13,08 13,08 12,16 12,34 -5,48% 81.943,00
05.09.2024 13,21 13,46 12,79 13,05 -0,53% 9.634,00
04.09.2024 13,12 13,38 12,80 13,12 -0,57% 25.813,00
03.09.2024 13,56 13,56 12,95 13,20 -2,58% 11.918,00
02.09.2024 13,19 13,55 13,15 13,55 1,57% 6.733,00
30.08.2024 13,39 13,50 13,01 13,34 0,08% 16.145,00
29.08.2024 13,23 13,61 13,05 13,33 0,49% 40.325,00
28.08.2024 13,40 13,49 12,91 13,26 0,53% 26.529,00
27.08.2024 14,46 14,54 13,19 13,19 -8,50% 78.122,00
26.08.2024 15,10 15,17 14,22 14,42 -3,64% 31.088,00
23.08.2024 15,00 15,52 14,84 14,96 0,57% 40.171,00
22.08.2024 15,00 15,85 14,70 14,88 0,27% 56.821,00
21.08.2024 14,97 15,20 14,50 14,84 -0,03% 13.457,00
20.08.2024 15,10 15,20 14,46 14,84 -0,87% 20.965,00
19.08.2024 14,50 15,06 14,11 14,97 5,72% 33.595,00
16.08.2024 14,51 14,53 13,99 14,16 -1,67% 17.430,00
15.08.2024 14,01 14,65 13,93 14,40 2,82% 24.042,00
14.08.2024 14,60 14,77 14,01 14,01 -1,82% 12.003,00
13.08.2024 14,75 15,03 14,06 14,27 -2,49% 15.822,00
12.08.2024 14,82 15,20 14,35 14,63 -1,08% 21.141,00
09.08.2024 14,76 15,01 14,50 14,79 1,75% 18.783,00
08.08.2024 14,32 14,90 13,51 14,54 -1,12% 34.101,00
07.08.2024 15,20 16,00 14,52 14,70 -6,01% 123.677,00
06.08.2024 16,42 17,96 14,71 15,64 -4,23% 103.715,00
05.08.2024 15,82 16,40 14,53 16,33 1,59% 75.982,00
02.08.2024 17,71 17,71 15,78 16,08 -6,54% 52.004,00
01.08.2024 19,91 20,62 16,62 17,20 -12,89% 33.934,00
31.07.2024 19,71 20,20 19,44 19,75 -0,28% 5.933,00
30.07.2024 20,17 20,47 19,50 19,80 -0,53% 18.179,00
29.07.2024 20,19 21,00 19,68 19,91 -2,52% 17.531,00
26.07.2024 21,44 22,22 19,70 20,42 -4,76% 41.069,00
25.07.2024 20,74 21,83 20,20 21,44 3,23% 11.484,00
24.07.2024 20,73 20,89 20,19 20,77 -0,76% 14.977,00
23.07.2024 18,90 21,01 18,70 20,93 11,09% 19.759,00
22.07.2024 18,01 18,89 17,51 18,84 6,32% 20.696,00
19.07.2024 19,15 19,45 17,48 17,72 -5,79% 23.468,00
18.07.2024 20,47 20,90 18,46 18,81 -6,23% 44.185,00
17.07.2024 21,36 21,39 19,99 20,06 -5,33% 23.067,00
16.07.2024 21,20 21,89 20,96 21,19 1,00% 23.195,00
15.07.2024 19,91 21,44 19,91 20,98 5,61% 38.885,00
12.07.2024 19,59 20,70 19,13 19,87 2,56% 19.044,00
11.07.2024 18,53 19,65 18,41 19,37 3,72% 18.397,00
10.07.2024 18,88 19,43 18,37 18,68 -2,63% 27.242,00
09.07.2024 18,95 19,31 18,50 19,18 0,95% 13.825,00
08.07.2024 19,29 19,72 19,00 19,00 -0,52% 16.571,00