24,295€
5,91%
Echtzeit-Aktienkurs Hims & Hers Health
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,03 | 23,38 | 22,26 | 23,10 | 0,70% | 2.332,00 |
| 21.11.2024 | 21,09 | 23,24 | 20,46 | 22,94 | 10,08% | 2.485,00 |
| 20.11.2024 | 22,24 | 22,76 | 20,61 | 20,84 | -5,70% | 3.548,00 |
| 19.11.2024 | 20,64 | 22,10 | 19,60 | 22,10 | 10,53% | 1.300,00 |
| 18.11.2024 | 19,15 | 20,68 | 18,42 | 20,00 | 9,26% | 5.497,00 |
| 15.11.2024 | 20,55 | 21,22 | 18,30 | 18,30 | -8,59% | 5.821,00 |
| 14.11.2024 | 27,30 | 27,63 | 19,50 | 20,02 | -25,77% | 7.458,00 |
| 13.11.2024 | 24,91 | 28,27 | 24,91 | 26,97 | 5,19% | 452,00 |
| 12.11.2024 | 25,50 | 27,00 | 24,60 | 25,64 | -3,21% | 5.013,00 |
| 11.11.2024 | 22,50 | 27,70 | 22,38 | 26,49 | 28,16% | 9.191,00 |
| 08.11.2024 | 21,63 | 22,78 | 20,10 | 20,67 | -6,17% | 450,00 |
| 07.11.2024 | 21,55 | 22,20 | 21,25 | 22,03 | 5,41% | 420,00 |
| 06.11.2024 | 19,57 | 22,80 | 19,57 | 20,90 | 8,94% | 2.427,00 |
| 05.11.2024 | 21,44 | 21,44 | 18,75 | 19,19 | 4,52% | 1.927,00 |
| 04.11.2024 | 18,30 | 19,14 | 18,30 | 18,36 | -0,19% | 25,00 |
| 01.11.2024 | 17,11 | 18,48 | 17,11 | 18,39 | 6,12% | 239,00 |
| 31.10.2024 | 17,96 | 17,97 | 17,19 | 17,33 | -0,97% | 2.845,00 |
| 30.10.2024 | 20,26 | 20,35 | 17,20 | 17,50 | -16,55% | 3.371,00 |
| 29.10.2024 | 20,83 | 21,20 | 20,83 | 20,97 | -1,64% | 150,00 |
| 28.10.2024 | 19,80 | 21,32 | 19,80 | 21,32 | 5,08% | 3.376,00 |
| 25.10.2024 | 19,71 | 20,29 | 19,71 | 20,29 | 2,86% | 372,00 |
| 24.10.2024 | 19,71 | 20,17 | 19,64 | 19,73 | -3,12% | 210,00 |
| 23.10.2024 | 21,37 | 21,39 | 20,36 | 20,36 | -2,02% | 850,00 |
| 22.10.2024 | 21,76 | 21,76 | 20,78 | 20,78 | -2,76% | 10,00 |
| 21.10.2024 | 20,24 | 21,37 | 20,14 | 21,37 | 5,27% | 242,00 |
| 18.10.2024 | 20,20 | 20,30 | 19,65 | 20,30 | -0,29% | 2.600,00 |
| 17.10.2024 | 20,38 | 20,70 | 19,86 | 20,36 | -1,97% | 305,00 |
| 16.10.2024 | 20,42 | 21,08 | 20,34 | 20,77 | 0,83% | 2.240,00 |
| 15.10.2024 | 18,29 | 20,79 | 18,27 | 20,60 | 13,37% | 1.191,00 |
| 14.10.2024 | 17,60 | 18,40 | 17,50 | 18,17 | 7,77% | 450,00 |
| 11.10.2024 | 15,95 | 16,86 | 15,95 | 16,86 | 3,18% | 11.900,00 |
| 10.10.2024 | 16,73 | 16,73 | 16,34 | 16,34 | -4,78% | - |
| 09.10.2024 | 16,78 | 17,16 | 16,63 | 17,16 | 3,75% | 50,00 |
| 08.10.2024 | 17,24 | 17,90 | 16,54 | 16,54 | -7,03% | 140,00 |
| 07.10.2024 | 17,33 | 18,05 | 16,58 | 17,79 | 11,26% | 490,00 |
| 04.10.2024 | 15,34 | 15,99 | 15,34 | 15,99 | 7,32% | 360,00 |
| 03.10.2024 | 15,50 | 15,61 | 14,90 | 14,90 | -10,75% | 775,00 |
| 02.10.2024 | 16,95 | 17,10 | 16,70 | 16,70 | 2,17% | 3.535,00 |
| 01.10.2024 | 16,60 | 17,04 | 16,34 | 16,34 | -1,54% | 260,00 |
| 30.09.2024 | 15,62 | 16,60 | 15,51 | 16,60 | 3,88% | 335,00 |
| 27.09.2024 | 15,59 | 16,29 | 15,59 | 15,98 | 3,33% | 760,00 |
| 26.09.2024 | 15,22 | 15,46 | 15,22 | 15,46 | 2,42% | - |
| 25.09.2024 | 15,11 | 15,63 | 15,10 | 15,10 | -1,34% | 1.867,00 |
| 24.09.2024 | 14,50 | 15,30 | 14,49 | 15,30 | 5,66% | 534,00 |
| 23.09.2024 | 15,01 | 15,01 | 14,42 | 14,48 | 2,40% | 250,00 |
| 20.09.2024 | 14,76 | 14,76 | 14,14 | 14,14 | -6,11% | 50,00 |
| 19.09.2024 | 14,99 | 15,24 | 14,99 | 15,06 | 5,76% | 1.425,00 |
| 18.09.2024 | 14,23 | 14,24 | 14,23 | 14,24 | -1,56% | - |
| 17.09.2024 | 14,30 | 14,47 | 14,30 | 14,47 | -0,72% | - |
| 16.09.2024 | 14,57 | 14,57 | 14,57 | 14,57 | -2,93% | - |
| 13.09.2024 | 14,12 | 15,01 | 14,12 | 15,01 | 9,76% | 45,00 |
| 12.09.2024 | 14,31 | 14,31 | 13,68 | 13,68 | -0,18% | 20,00 |
| 11.09.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 11,84% | 600,00 |
| 09.09.2024 | 12,05 | 12,68 | 12,05 | 12,25 | -0,77% | 300,00 |
| 06.09.2024 | 12,67 | 12,72 | 12,33 | 12,35 | -8,25% | 2.600,00 |
| 05.09.2024 | 13,01 | 13,48 | 13,01 | 13,46 | 6,57% | 1.101,00 |
| 04.09.2024 | 12,76 | 12,90 | 12,63 | 12,63 | -2,70% | 80,00 |
| 03.09.2024 | 13,21 | 13,21 | 12,98 | 12,98 | -1,33% | - |
| 02.09.2024 | 13,01 | 13,15 | 13,00 | 13,15 | -0,15% | 1.200,00 |
| 30.08.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -1,75% | - |
| 29.08.2024 | 13,27 | 13,50 | 13,14 | 13,41 | 3,43% | 180,00 |
| 28.08.2024 | 13,56 | 13,61 | 12,50 | 12,96 | -3,64% | 2.520,00 |
| 27.08.2024 | 14,15 | 14,15 | 13,30 | 13,45 | -9,18% | 1.805,00 |
| 26.08.2024 | 15,10 | 15,10 | 14,81 | 14,81 | 0,10% | 542,00 |
| 23.08.2024 | 14,63 | 15,33 | 14,63 | 14,80 | -0,57% | 100,00 |
| 22.08.2024 | 15,93 | 15,93 | 14,77 | 14,88 | 0,61% | 899,00 |
| 21.08.2024 | 14,79 | 14,79 | 14,79 | 14,79 | -0,34% | - |
| 20.08.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -1,17% | - |
| 19.08.2024 | 14,69 | 15,05 | 13,96 | 15,02 | 5,00% | 7.625,00 |
| 16.08.2024 | 14,16 | 14,30 | 14,16 | 14,30 | -0,38% | 1.150,00 |
| 15.08.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 0,03% | 500,00 |
| 14.08.2024 | 14,75 | 14,75 | 14,35 | 14,35 | 0,24% | 816,00 |
| 13.08.2024 | 14,38 | 14,46 | 14,32 | 14,32 | -1,62% | 165,00 |
| 12.08.2024 | 14,56 | 15,01 | 14,39 | 14,55 | -0,78% | 1.298,00 |
| 09.08.2024 | 14,79 | 14,91 | 14,49 | 14,67 | 5,35% | 1.380,00 |
| 08.08.2024 | 14,50 | 14,50 | 13,92 | 13,92 | -6,76% | 685,00 |
| 07.08.2024 | 14,90 | 15,95 | 14,69 | 14,93 | -4,87% | 441,00 |
| 06.08.2024 | 17,80 | 17,80 | 14,97 | 15,70 | 0,74% | 4.120,00 |
| 05.08.2024 | 15,99 | 15,99 | 14,40 | 15,58 | -4,00% | 2.254,00 |
| 02.08.2024 | 17,30 | 17,74 | 15,88 | 16,23 | -6,08% | 4.515,00 |
| 01.08.2024 | 20,29 | 20,29 | 16,50 | 17,28 | -12,51% | 4.160,00 |
| 31.07.2024 | 19,46 | 19,75 | 19,46 | 19,75 | -0,23% | 493,00 |
| 30.07.2024 | 19,65 | 19,80 | 19,65 | 19,80 | -0,10% | 2.603,00 |
| 29.07.2024 | 20,05 | 21,10 | 19,82 | 19,82 | -6,97% | 507,00 |
| 26.07.2024 | 21,44 | 21,44 | 21,30 | 21,30 | 2,40% | 880,00 |
| 25.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 500,00 |
| 24.07.2024 | 20,79 | 20,80 | 20,79 | 20,80 | 2,87% | 740,00 |
| 23.07.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 11,84% | 1.800,00 |
| 22.07.2024 | 17,80 | 18,08 | 17,80 | 18,08 | 3,49% | 100,00 |
| 19.07.2024 | 19,23 | 19,23 | 17,47 | 17,47 | -6,58% | 250,00 |
| 18.07.2024 | 19,94 | 20,58 | 18,70 | 18,70 | -7,79% | 1.275,00 |
| 17.07.2024 | 21,38 | 21,38 | 20,28 | 20,28 | -3,98% | 25,00 |
| 16.07.2024 | 20,82 | 21,94 | 20,78 | 21,12 | 5,44% | 2.835,00 |
| 15.07.2024 | 20,39 | 20,39 | 19,55 | 20,03 | -2,29% | 825,00 |
| 12.07.2024 | 19,11 | 20,90 | 19,11 | 20,50 | 7,64% | 616,00 |
| 11.07.2024 | 18,31 | 19,05 | 18,31 | 19,05 | 4,07% | 1.000,00 |
| 10.07.2024 | 18,57 | 18,77 | 18,30 | 18,30 | -1,11% | 3.375,00 |
| 09.07.2024 | 19,44 | 19,44 | 18,51 | 18,51 | -1,99% | 1.122,00 |
| 08.07.2024 | 19,58 | 19,58 | 18,74 | 18,88 | -0,63% | 760,00 |
| 05.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,11% | 100,00 |