22,170€
-3,15%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 22,47 | 22,91 | 21,90 | 22,30 | -2,58% | 24.373,00 |
| 13.06.2024 | 22,00 | 22,90 | 21,51 | 22,89 | 5,48% | 34.356,00 |
| 12.06.2024 | 20,79 | 22,45 | 20,50 | 21,70 | 5,70% | 74.112,00 |
| 11.06.2024 | 20,09 | 20,61 | 19,77 | 20,53 | 2,50% | 24.725,00 |
| 10.06.2024 | 19,31 | 20,57 | 19,11 | 20,03 | 3,81% | 38.864,00 |
| 07.06.2024 | 20,02 | 20,25 | 19,14 | 19,30 | -3,09% | 24.917,00 |
| 06.06.2024 | 20,00 | 20,12 | 19,20 | 19,91 | -0,15% | 28.073,00 |
| 05.06.2024 | 19,15 | 19,94 | 18,87 | 19,94 | 4,02% | 26.870,00 |
| 04.06.2024 | 19,20 | 19,20 | 17,88 | 19,17 | 1,43% | 51.295,00 |
| 03.06.2024 | 18,01 | 18,90 | 18,00 | 18,90 | 5,44% | 29.187,00 |
| 31.05.2024 | 18,76 | 19,39 | 17,49 | 17,93 | -4,40% | 59.611,00 |
| 30.05.2024 | 17,98 | 19,75 | 17,81 | 18,75 | 3,88% | 56.562,00 |
| 29.05.2024 | 17,69 | 18,10 | 17,10 | 18,05 | 2,53% | 28.234,00 |
| 28.05.2024 | 16,20 | 17,65 | 15,90 | 17,61 | 8,71% | 50.825,00 |
| 27.05.2024 | 16,00 | 16,29 | 15,83 | 16,20 | 4,01% | 35.412,00 |
| 24.05.2024 | 14,85 | 15,64 | 14,65 | 15,57 | 6,21% | 39.733,00 |
| 23.05.2024 | 15,51 | 15,72 | 14,46 | 14,66 | -1,97% | 32.122,00 |
| 22.05.2024 | 16,07 | 16,07 | 14,84 | 14,96 | -7,26% | 36.431,00 |
| 21.05.2024 | 17,50 | 17,95 | 15,95 | 16,13 | -5,87% | 51.361,00 |
| 20.05.2024 | 13,32 | 18,34 | 13,32 | 17,13 | 28,94% | 80.682,00 |
| 17.05.2024 | 13,00 | 13,50 | 12,86 | 13,29 | 2,27% | 14.343,00 |
| 16.05.2024 | 12,85 | 12,99 | 12,50 | 12,99 | 2,36% | 7.108,00 |
| 15.05.2024 | 12,67 | 13,02 | 12,42 | 12,69 | 0,24% | 22.682,00 |
| 14.05.2024 | 12,01 | 12,82 | 11,88 | 12,66 | 6,79% | 13.756,00 |
| 13.05.2024 | 11,50 | 12,00 | 11,31 | 11,86 | 4,08% | 8.236,00 |
| 10.05.2024 | 12,12 | 12,15 | 11,39 | 11,39 | -5,20% | 12.888,00 |
| 09.05.2024 | 11,38 | 12,09 | 11,22 | 12,02 | 7,61% | 10.248,00 |
| 08.05.2024 | 11,51 | 11,69 | 10,86 | 11,17 | -2,40% | 36.777,00 |
| 07.05.2024 | 12,16 | 12,81 | 11,21 | 11,44 | 5,00% | 120.052,00 |
| 06.05.2024 | 10,60 | 11,25 | 10,60 | 10,90 | 3,96% | 66.786,00 |
| 03.05.2024 | 11,44 | 11,69 | 10,40 | 10,48 | -7,75% | 35.421,00 |
| 02.05.2024 | 11,82 | 11,95 | 10,91 | 11,36 | -3,20% | 10.765,00 |
| 30.04.2024 | 11,82 | 11,82 | 11,48 | 11,74 | 0,17% | 10.956,00 |
| 29.04.2024 | 11,80 | 12,06 | 11,69 | 11,72 | -0,17% | 4.204,00 |
| 26.04.2024 | 11,55 | 11,91 | 11,51 | 11,74 | 1,69% | 6.183,00 |
| 25.04.2024 | 11,33 | 11,54 | 11,23 | 11,54 | 0,17% | 10.784,00 |
| 24.04.2024 | 11,76 | 11,78 | 11,45 | 11,52 | -0,35% | 9.903,00 |
| 23.04.2024 | 11,11 | 11,76 | 11,06 | 11,56 | 4,29% | 23.167,00 |
| 22.04.2024 | 11,16 | 11,35 | 10,87 | 11,09 | -0,98% | 16.363,00 |
| 19.04.2024 | 11,46 | 11,61 | 10,70 | 11,20 | -3,24% | 147.863,00 |
| 18.04.2024 | 11,62 | 11,87 | 11,45 | 11,57 | -0,47% | 16.954,00 |
| 17.04.2024 | 11,97 | 12,24 | 11,63 | 11,63 | -3,04% | 15.359,00 |
| 16.04.2024 | 12,25 | 12,40 | 11,56 | 11,99 | -3,15% | 62.602,00 |
| 15.04.2024 | 12,95 | 13,36 | 12,38 | 12,38 | -5,89% | 35.171,00 |
| 12.04.2024 | 13,73 | 14,18 | 12,92 | 13,16 | -3,66% | 7.995,00 |
| 11.04.2024 | 13,39 | 13,72 | 13,39 | 13,66 | 1,19% | 2.126,00 |
| 10.04.2024 | 13,54 | 13,61 | 13,41 | 13,50 | 0,71% | 14.247,00 |
| 09.04.2024 | 13,86 | 14,09 | 13,40 | 13,40 | -2,19% | 4.572,00 |
| 08.04.2024 | 13,24 | 13,71 | 13,24 | 13,70 | 2,62% | 4.092,00 |
| 05.04.2024 | 13,60 | 13,78 | 13,25 | 13,35 | -1,07% | 15.319,00 |
| 04.04.2024 | 14,25 | 14,64 | 13,08 | 13,50 | -5,76% | 14.432,00 |
| 03.04.2024 | 13,68 | 14,48 | 13,21 | 14,32 | 3,28% | 24.343,00 |
| 02.04.2024 | 14,39 | 14,81 | 13,81 | 13,87 | -2,36% | 10.568,00 |
| 28.03.2024 | 14,45 | 14,90 | 14,10 | 14,20 | -1,05% | 11.733,00 |
| 27.03.2024 | 14,70 | 14,95 | 14,35 | 14,35 | -2,71% | 8.018,00 |
| 26.03.2024 | 15,25 | 15,25 | 14,40 | 14,75 | -2,96% | 8.428,00 |
| 25.03.2024 | 15,15 | 15,80 | 15,00 | 15,20 | 1,33% | 15.136,00 |
| 22.03.2024 | 15,50 | 15,75 | 15,00 | 15,00 | -2,28% | 15.784,00 |
| 21.03.2024 | 15,40 | 16,10 | 14,75 | 15,35 | 0,33% | 19.241,00 |
| 20.03.2024 | 14,50 | 15,30 | 14,35 | 15,30 | 7,37% | 29.883,00 |
| 19.03.2024 | 14,45 | 14,55 | 14,20 | 14,25 | -1,72% | 21.334,00 |
| 18.03.2024 | 13,45 | 14,55 | 13,45 | 14,50 | 6,62% | 25.120,00 |
| 15.03.2024 | 13,25 | 13,60 | 13,00 | 13,60 | 2,64% | 5.535,00 |
| 14.03.2024 | 13,80 | 14,20 | 13,05 | 13,25 | -5,02% | 13.062,00 |
| 13.03.2024 | 13,35 | 14,10 | 13,00 | 13,95 | 4,89% | 20.625,00 |
| 12.03.2024 | 13,35 | 13,55 | 13,20 | 13,30 | -0,75% | 8.261,00 |
| 11.03.2024 | 13,05 | 13,60 | 12,80 | 13,40 | 3,08% | 9.445,00 |
| 08.03.2024 | 13,15 | 13,25 | 12,85 | 13,00 | -0,76% | 21.276,00 |
| 07.03.2024 | 12,95 | 13,35 | 12,70 | 13,10 | 1,95% | 26.807,00 |
| 06.03.2024 | 13,25 | 13,50 | 11,85 | 12,85 | -1,91% | 31.899,00 |
| 05.03.2024 | 13,55 | 13,80 | 12,85 | 13,10 | -3,32% | 61.676,00 |
| 04.03.2024 | 12,20 | 13,70 | 12,00 | 13,55 | 11,52% | 96.588,00 |
| 01.03.2024 | 12,05 | 12,30 | 11,80 | 12,15 | 0,83% | 11.594,00 |
| 29.02.2024 | 12,40 | 12,60 | 11,65 | 12,05 | -2,03% | 32.950,00 |
| 28.02.2024 | 12,75 | 12,85 | 11,90 | 12,30 | -0,40% | 65.122,00 |
| 27.02.2024 | 11,15 | 12,85 | 10,65 | 12,35 | 30,27% | 175.315,00 |
| 26.02.2024 | 8,74 | 9,48 | 8,74 | 9,48 | 7,24% | 55.024,00 |
| 23.02.2024 | 8,80 | 8,86 | 8,66 | 8,84 | 1,61% | 4.490,00 |
| 22.02.2024 | 8,82 | 8,98 | 8,60 | 8,70 | -0,46% | 3.605,00 |
| 21.02.2024 | 8,96 | 8,96 | 8,58 | 8,74 | -1,35% | 7.550,00 |
| 20.02.2024 | 9,22 | 9,34 | 8,80 | 8,86 | -3,90% | 10.306,00 |
| 19.02.2024 | 9,38 | 9,38 | 8,86 | 9,22 | -0,65% | 20.789,00 |
| 16.02.2024 | 9,24 | 9,42 | 9,18 | 9,28 | 0,22% | 6.961,00 |
| 15.02.2024 | 9,24 | 9,48 | 9,22 | 9,26 | -1,07% | 9.132,00 |
| 14.02.2024 | 8,98 | 9,36 | 8,88 | 9,36 | 5,64% | 10.920,00 |
| 13.02.2024 | 9,24 | 9,24 | 8,74 | 8,86 | -4,53% | 18.695,00 |
| 12.02.2024 | 9,28 | 9,36 | 9,10 | 9,28 | 0,22% | 12.898,00 |
| 09.02.2024 | 9,22 | 9,32 | 9,08 | 9,26 | 0,65% | 13.241,00 |
| 08.02.2024 | 8,68 | 9,20 | 8,68 | 9,20 | 5,50% | 17.122,00 |
| 07.02.2024 | 8,84 | 8,98 | 8,68 | 8,72 | -0,91% | 9.059,00 |
| 06.02.2024 | 7,92 | 8,80 | 7,92 | 8,80 | 10,83% | 14.970,00 |
| 05.02.2024 | 8,14 | 8,24 | 7,92 | 7,94 | -3,64% | 13.826,00 |
| 02.02.2024 | 8,14 | 8,34 | 8,08 | 8,24 | 1,48% | 11.231,00 |
| 01.02.2024 | 8,04 | 8,20 | 7,92 | 8,12 | -0,49% | 6.924,00 |
| 31.01.2024 | 8,24 | 8,32 | 8,10 | 8,16 | 0,99% | 7.261,00 |
| 30.01.2024 | 8,40 | 8,42 | 7,94 | 8,08 | -2,88% | 8.713,00 |
| 29.01.2024 | 8,14 | 8,32 | 8,04 | 8,32 | -0,24% | 2.332,00 |
| 26.01.2024 | 8,44 | 8,46 | 8,14 | 8,34 | -0,24% | 7.874,00 |
| 25.01.2024 | 8,20 | 8,48 | 8,16 | 8,36 | 2,70% | 7.354,00 |
| 24.01.2024 | 8,02 | 8,20 | 7,94 | 8,14 | 1,75% | 16.000,00 |