49,380€
2,79%
Echtzeit-Aktienkurs Hims & Hers Health
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 48,12 | 50,92 | 48,12 | 50,92 | 6,00% | 213,00 |
| 01.10.2025 | 47,39 | 48,36 | 46,99 | 48,04 | -0,74% | 1.028,00 |
| 30.09.2025 | 50,66 | 50,66 | 48,02 | 48,40 | -5,28% | 2.865,00 |
| 29.09.2025 | 50,98 | 51,50 | 49,28 | 51,10 | 3,23% | 1.073,00 |
| 26.09.2025 | 47,00 | 49,50 | 46,13 | 49,50 | 5,72% | 720,00 |
| 25.09.2025 | 44,99 | 46,82 | 43,97 | 46,82 | 0,09% | 2.359,00 |
| 24.09.2025 | 46,98 | 47,36 | 44,88 | 46,78 | -4,59% | 533,00 |
| 23.09.2025 | 48,54 | 49,89 | 48,43 | 49,03 | 0,86% | 310,00 |
| 22.09.2025 | 48,87 | 49,72 | 47,14 | 48,61 | -2,78% | 302,00 |
| 19.09.2025 | 46,90 | 50,00 | 46,90 | 50,00 | 7,00% | 1.068,00 |
| 18.09.2025 | 42,72 | 46,73 | 42,40 | 46,73 | 9,77% | 675,00 |
| 17.09.2025 | 42,25 | 42,57 | 41,71 | 42,57 | 1,36% | 1.107,00 |
| 16.09.2025 | 45,54 | 45,54 | 41,81 | 42,00 | -10,71% | 1.323,00 |
| 15.09.2025 | 47,09 | 48,19 | 44,96 | 47,04 | 1,01% | 997,00 |
| 12.09.2025 | 44,61 | 47,69 | 43,50 | 46,57 | 8,24% | 5.130,00 |
| 11.09.2025 | 41,21 | 43,36 | 41,01 | 43,03 | -2,57% | 75,00 |
| 10.09.2025 | 41,53 | 44,16 | 41,53 | 44,16 | 7,18% | 1.731,00 |
| 09.09.2025 | 42,37 | 43,13 | 40,43 | 41,20 | -1,80% | 2.061,00 |
| 08.09.2025 | 41,71 | 43,87 | 41,23 | 41,96 | 4,68% | 2.037,00 |
| 05.09.2025 | 41,07 | 42,09 | 40,08 | 40,08 | -0,87% | 1.004,00 |
| 04.09.2025 | 39,00 | 40,86 | 37,89 | 40,43 | 5,70% | 875,00 |
| 03.09.2025 | 35,66 | 39,24 | 35,66 | 38,25 | 8,05% | 1.104,00 |
| 02.09.2025 | 36,28 | 36,50 | 35,15 | 35,40 | -3,17% | 565,00 |
| 01.09.2025 | 36,20 | 36,77 | 36,20 | 36,56 | -1,19% | 99,00 |
| 29.08.2025 | 37,64 | 37,65 | 37,00 | 37,00 | -2,12% | 300,00 |
| 28.08.2025 | 37,50 | 39,05 | 37,48 | 37,80 | -3,45% | 380,00 |
| 27.08.2025 | 39,63 | 39,63 | 39,00 | 39,15 | -1,24% | 151,00 |
| 26.08.2025 | 37,30 | 39,64 | 36,74 | 39,64 | 4,76% | 918,00 |
| 25.08.2025 | 38,11 | 38,72 | 37,42 | 37,84 | 0,91% | 184,00 |
| 22.08.2025 | 37,40 | 37,51 | 37,17 | 37,50 | -2,60% | 155,00 |
| 21.08.2025 | 38,26 | 38,50 | 36,70 | 38,50 | 1,56% | 5.619,00 |
| 20.08.2025 | 36,41 | 37,91 | 35,40 | 37,91 | 4,01% | 1.884,00 |
| 19.08.2025 | 39,05 | 39,05 | 36,22 | 36,45 | -4,38% | 3.347,00 |
| 18.08.2025 | 39,32 | 40,52 | 38,12 | 38,12 | -1,93% | 933,00 |
| 15.08.2025 | 39,75 | 39,88 | 38,74 | 38,87 | -4,26% | 1.565,00 |
| 14.08.2025 | 41,84 | 41,87 | 39,00 | 40,60 | -1,10% | 3.261,00 |
| 13.08.2025 | 40,93 | 42,24 | 40,93 | 41,05 | 0,00% | 308,00 |
| 12.08.2025 | 42,13 | 43,51 | 40,13 | 41,05 | -4,53% | 2.118,00 |
| 11.08.2025 | 45,11 | 45,36 | 43,00 | 43,00 | 0,00% | 606,00 |
| 08.08.2025 | 43,41 | 44,98 | 43,00 | 43,00 | -0,02% | 1.135,00 |
| 07.08.2025 | 44,71 | 45,87 | 43,01 | 43,01 | -3,72% | 1.950,00 |
| 06.08.2025 | 49,43 | 49,43 | 43,79 | 44,67 | -7,90% | 1.726,00 |
| 05.08.2025 | 45,50 | 53,42 | 45,00 | 48,50 | -11,56% | 4.577,00 |
| 04.08.2025 | 54,36 | 56,70 | 53,88 | 54,84 | -0,80% | 2.340,00 |
| 01.08.2025 | 56,74 | 56,80 | 54,52 | 55,28 | -2,98% | 1.295,00 |
| 31.07.2025 | 57,24 | 61,70 | 56,68 | 56,98 | 1,50% | 2.961,00 |
| 30.07.2025 | 51,48 | 57,46 | 51,46 | 56,14 | 7,96% | 1.077,00 |
| 29.07.2025 | 50,20 | 52,00 | 49,12 | 52,00 | 3,38% | 610,00 |
| 28.07.2025 | 50,00 | 51,10 | 49,38 | 50,30 | -1,53% | 497,00 |
| 25.07.2025 | 48,37 | 51,08 | 48,37 | 51,08 | 4,24% | 180,00 |
| 24.07.2025 | 48,57 | 49,33 | 47,63 | 49,00 | 0,97% | 1.347,00 |
| 23.07.2025 | 42,03 | 50,00 | 42,00 | 48,53 | 19,56% | 3.013,00 |
| 22.07.2025 | 40,60 | 40,80 | 40,50 | 40,59 | -7,07% | 2.197,00 |
| 21.07.2025 | 43,91 | 43,91 | 42,60 | 43,68 | 0,65% | 1.758,00 |
| 18.07.2025 | 43,10 | 43,74 | 41,00 | 43,40 | -3,28% | 2.520,00 |
| 17.07.2025 | 45,07 | 45,07 | 44,87 | 44,87 | -0,27% | 350,00 |
| 16.07.2025 | 42,80 | 44,99 | 42,80 | 44,99 | 2,06% | 286,00 |
| 15.07.2025 | 43,99 | 44,90 | 43,99 | 44,08 | -0,05% | 170,00 |
| 14.07.2025 | 40,80 | 44,10 | 39,94 | 44,10 | 8,81% | 1.400,00 |
| 11.07.2025 | 42,42 | 43,31 | 40,53 | 40,53 | -5,13% | 118,00 |
| 10.07.2025 | 42,72 | 42,72 | 42,72 | 42,72 | -3,35% | 50,00 |
| 09.07.2025 | 41,20 | 44,59 | 41,20 | 44,20 | 5,44% | 428,00 |
| 08.07.2025 | 41,70 | 42,66 | 40,80 | 41,92 | 3,51% | 138,00 |
| 07.07.2025 | 39,62 | 40,50 | 38,46 | 40,50 | 9,02% | 569,00 |
| 04.07.2025 | 40,10 | 40,32 | 37,15 | 37,15 | -7,56% | 68,00 |
| 03.07.2025 | 40,81 | 40,81 | 39,79 | 40,19 | -0,69% | 600,00 |
| 02.07.2025 | 40,11 | 41,00 | 39,80 | 40,47 | 1,30% | 813,00 |
| 01.07.2025 | 41,60 | 43,05 | 39,95 | 39,95 | -4,65% | 284,00 |
| 30.06.2025 | 43,71 | 43,71 | 41,28 | 41,90 | -0,24% | 578,00 |
| 27.06.2025 | 40,57 | 43,90 | 39,63 | 42,00 | 3,88% | 4.641,00 |
| 26.06.2025 | 36,42 | 40,43 | 35,00 | 40,43 | 15,48% | 3.055,00 |
| 25.06.2025 | 37,27 | 40,24 | 35,01 | 35,01 | -4,79% | 2.356,00 |
| 24.06.2025 | 38,12 | 38,39 | 35,80 | 36,77 | -1,71% | 3.372,00 |
| 23.06.2025 | 55,24 | 55,92 | 37,41 | 37,41 | -32,81% | 7.504,00 |
| 20.06.2025 | 52,64 | 55,80 | 52,64 | 55,68 | 12,67% | 1.185,00 |
| 19.06.2025 | 52,00 | 52,88 | 49,42 | 49,42 | -5,61% | 730,00 |
| 18.06.2025 | 53,04 | 53,04 | 51,82 | 52,36 | 5,10% | 587,00 |
| 17.06.2025 | 51,50 | 51,76 | 49,82 | 49,82 | -3,64% | 596,00 |
| 16.06.2025 | 48,05 | 52,18 | 47,81 | 51,70 | 7,89% | 960,00 |
| 13.06.2025 | 47,13 | 48,60 | 47,13 | 47,92 | -3,39% | 1.597,00 |
| 12.06.2025 | 48,86 | 49,60 | 48,60 | 49,60 | -0,44% | 265,00 |
| 11.06.2025 | 47,78 | 49,82 | 47,30 | 49,82 | 5,84% | 1.315,00 |
| 10.06.2025 | 49,01 | 49,92 | 47,07 | 47,07 | -1,94% | 158,00 |
| 09.06.2025 | 49,50 | 50,04 | 48,00 | 48,00 | -3,36% | 1.003,00 |
| 06.06.2025 | 45,68 | 50,00 | 45,68 | 49,67 | 10,16% | 1.750,00 |
| 05.06.2025 | 47,70 | 47,73 | 45,09 | 45,09 | -3,24% | 504,00 |
| 04.06.2025 | 48,99 | 51,42 | 46,27 | 46,60 | -4,41% | 1.490,00 |
| 03.06.2025 | 48,86 | 57,52 | 48,75 | 48,75 | -4,22% | 2.737,00 |
| 02.06.2025 | 48,96 | 51,00 | 48,77 | 50,90 | 0,99% | 140,00 |
| 30.05.2025 | 46,12 | 50,40 | 45,58 | 50,40 | 6,85% | 780,00 |
| 29.05.2025 | 48,57 | 48,76 | 47,17 | 47,17 | 3,67% | 100,00 |
| 28.05.2025 | 46,77 | 47,14 | 45,50 | 45,50 | -2,61% | 155,00 |
| 27.05.2025 | 49,13 | 50,66 | 46,72 | 46,72 | -8,71% | 1.684,00 |
| 26.05.2025 | 48,94 | 51,50 | 48,94 | 51,18 | 5,83% | 16.905,00 |
| 23.05.2025 | 47,96 | 49,14 | 45,90 | 48,36 | 3,00% | 238,00 |
| 22.05.2025 | 48,17 | 49,82 | 45,76 | 46,95 | -7,29% | 2.180,00 |
| 21.05.2025 | 52,64 | 54,00 | 50,64 | 50,64 | -8,72% | 4.833,00 |
| 20.05.2025 | 54,34 | 55,54 | 54,34 | 55,48 | 0,00% | 561,00 |
| 19.05.2025 | 55,46 | 56,34 | 53,12 | 55,48 | 0,18% | 3.241,00 |
| 16.05.2025 | 51,50 | 56,50 | 51,26 | 55,38 | 7,20% | 750,00 |