18,895€
-0,58%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,63 | 21,48 | 17,90 | 18,93 | -0,41% | 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 |
| 05.07.2024 | 18,69 | 19,11 | 18,52 | 19,10 | 1,89% | 18.750,00 |
| 04.07.2024 | 18,74 | 18,84 | 18,56 | 18,75 | 0,19% | 7.709,00 |
| 03.07.2024 | 19,85 | 19,85 | 18,71 | 18,71 | -5,27% | 24.430,00 |
| 02.07.2024 | 20,00 | 20,13 | 19,18 | 19,75 | -1,03% | 10.742,00 |
| 01.07.2024 | 19,15 | 19,98 | 18,78 | 19,96 | 7,17% | 16.507,00 |
| 28.06.2024 | 18,62 | 19,50 | 18,14 | 18,62 | -0,16% | 46.190,00 |
| 27.06.2024 | 19,81 | 20,20 | 16,50 | 18,65 | -8,04% | 96.697,00 |
| 26.06.2024 | 21,85 | 22,11 | 19,70 | 20,28 | -6,46% | 46.828,00 |
| 25.06.2024 | 20,89 | 21,93 | 20,49 | 21,68 | 4,13% | 17.908,00 |
| 24.06.2024 | 20,95 | 21,25 | 20,40 | 20,82 | 0,34% | 24.374,00 |
| 21.06.2024 | 21,09 | 21,29 | 19,67 | 20,75 | -0,62% | 64.795,00 |
| 20.06.2024 | 23,20 | 23,69 | 20,51 | 20,88 | -9,84% | 96.360,00 |
| 19.06.2024 | 23,19 | 23,34 | 23,01 | 23,16 | -0,30% | 11.073,00 |