49,955€
1,25%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 50,01 | 51,32 | 49,56 | 49,88 | 1,09% | 12.553,00 |
| 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 |
| 03.07.2025 | 40,64 | 41,63 | 39,65 | 40,94 | 1,71% | 35.342,00 |
| 02.07.2025 | 40,88 | 41,21 | 39,64 | 40,25 | -0,84% | 20.734,00 |
| 01.07.2025 | 42,99 | 43,00 | 39,87 | 40,59 | -4,09% | 26.851,00 |
| 30.06.2025 | 42,90 | 44,00 | 41,11 | 42,32 | -0,21% | 53.400,00 |
| 27.06.2025 | 40,05 | 44,21 | 39,65 | 42,41 | 6,83% | 130.524,00 |
| 26.06.2025 | 35,80 | 39,97 | 35,50 | 39,70 | 11,67% | 72.999,00 |
| 25.06.2025 | 37,38 | 40,14 | 35,29 | 35,55 | -3,92% | 88.260,00 |
| 24.06.2025 | 37,79 | 38,39 | 36,20 | 37,00 | 1,37% | 179.604,00 |
| 23.06.2025 | 55,00 | 56,48 | 36,18 | 36,50 | -34,70% | 322.031,00 |
| 20.06.2025 | 52,08 | 55,98 | 52,08 | 55,90 | 7,54% | 46.026,00 |
| 19.06.2025 | 53,18 | 53,18 | 51,52 | 51,98 | -2,11% | 9.124,00 |
| 18.06.2025 | 52,10 | 54,32 | 50,64 | 53,10 | 2,95% | 37.715,00 |
| 17.06.2025 | 51,14 | 52,44 | 49,11 | 51,58 | -0,81% | 21.642,00 |
| 16.06.2025 | 48,29 | 53,00 | 48,06 | 52,00 | 8,54% | 44.124,00 |
| 13.06.2025 | 48,91 | 49,64 | 46,85 | 47,91 | -2,40% | 31.945,00 |
| 12.06.2025 | 49,79 | 51,68 | 48,63 | 49,09 | -1,66% | 19.980,00 |
| 11.06.2025 | 48,01 | 50,10 | 46,90 | 49,92 | 3,57% | 33.465,00 |
| 10.06.2025 | 49,10 | 51,20 | 46,83 | 48,20 | -1,67% | 29.225,00 |
| 09.06.2025 | 49,69 | 50,50 | 47,97 | 49,02 | 0,06% | 21.688,00 |
| 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 |