48,630€
1,52%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 48,02 | 48,80 | 48,00 | 48,45 | 1,15% | 3.168,00 |
| 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 | 6,58% | 69.673,00 |
| 11.09.2025 | 41,03 | 44,72 | 41,03 | 44,28 | 8,50% | 37.002,00 |
| 10.09.2025 | 42,18 | 43,84 | 40,58 | 40,81 | -0,04% | 48.773,00 |
| 09.09.2025 | 42,15 | 42,89 | 40,51 | 40,82 | -3,27% | 31.674,00 |
| 08.09.2025 | 41,51 | 43,89 | 41,51 | 42,20 | 2,03% | 53.197,00 |
| 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 |
| 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 |