17,533€
30,84%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 13,41 | 18,45 | 13,15 | 17,52 | 30,76% | 2.650,00 |
| 17.05.2024 | 12,68 | 13,40 | 12,68 | 13,40 | 7,37% | 420,00 |
| 16.05.2024 | 12,51 | 12,51 | 12,36 | 12,48 | -3,37% | - |
| 15.05.2024 | 12,49 | 13,02 | 12,49 | 12,92 | 8,99% | 1.890,00 |
| 14.05.2024 | 11,69 | 11,85 | 11,68 | 11,85 | 5,43% | 150,00 |
| 13.05.2024 | 11,21 | 11,75 | 11,21 | 11,24 | -5,23% | 173,00 |
| 10.05.2024 | 12,28 | 12,28 | 11,83 | 11,86 | 6,42% | 4.806,00 |
| 09.05.2024 | 11,08 | 11,51 | 11,08 | 11,15 | 0,04% | 400,00 |
| 08.05.2024 | 11,33 | 11,78 | 10,81 | 11,14 | -5,47% | 2.295,00 |
| 07.05.2024 | 12,50 | 12,75 | 11,53 | 11,79 | 6,60% | 10.040,00 |
| 06.05.2024 | 10,76 | 11,06 | 10,56 | 11,06 | -0,85% | 1.140,00 |
| 03.05.2024 | 11,31 | 11,76 | 11,15 | 11,15 | 2,15% | 2.105,00 |
| 02.05.2024 | 11,50 | 11,58 | 10,92 | 10,92 | -4,34% | 500,00 |
| 30.04.2024 | 11,51 | 11,51 | 11,41 | 11,41 | -1,60% | - |
| 29.04.2024 | 11,63 | 11,64 | 11,60 | 11,60 | 1,44% | - |
| 26.04.2024 | 11,32 | 11,43 | 11,32 | 11,43 | 1,51% | - |
| 25.04.2024 | 11,13 | 11,26 | 11,09 | 11,26 | -2,09% | 500,00 |
| 24.04.2024 | 11,42 | 11,87 | 11,41 | 11,50 | 5,12% | 650,00 |
| 23.04.2024 | 10,97 | 11,41 | 10,94 | 10,94 | -0,73% | 453,00 |
| 22.04.2024 | 11,01 | 11,02 | 11,00 | 11,02 | -0,50% | - |
| 19.04.2024 | 11,33 | 11,34 | 11,00 | 11,08 | -2,77% | 1.389,00 |
| 18.04.2024 | 11,48 | 11,51 | 11,39 | 11,39 | -3,23% | 140,00 |
| 17.04.2024 | 11,74 | 11,77 | 11,74 | 11,77 | 1,95% | - |
| 16.04.2024 | 12,04 | 12,05 | 11,55 | 11,55 | -6,52% | 1.460,00 |
| 15.04.2024 | 12,73 | 12,95 | 12,35 | 12,35 | -7,63% | 50,00 |
| 12.04.2024 | 13,40 | 13,42 | 13,37 | 13,37 | 0,15% | - |
| 11.04.2024 | 13,24 | 13,91 | 13,19 | 13,35 | 1,64% | 33,00 |
| 10.04.2024 | 13,19 | 13,50 | 13,14 | 13,14 | -2,52% | 110,00 |
| 09.04.2024 | 13,45 | 14,01 | 13,44 | 13,48 | 1,66% | 70,00 |
| 08.04.2024 | 13,07 | 13,26 | 13,07 | 13,26 | 0,04% | - |
| 05.04.2024 | 13,30 | 13,30 | 13,25 | 13,25 | -2,57% | - |
| 04.04.2024 | 14,12 | 14,21 | 13,60 | 13,60 | -4,99% | 1.200,00 |
| 03.04.2024 | 13,46 | 14,32 | 13,36 | 14,32 | 1,89% | 2,00 |
| 02.04.2024 | 14,20 | 14,20 | 13,95 | 14,05 | -3,10% | 600,00 |
| 28.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,75% | 50,00 |
| 27.03.2024 | 14,55 | 14,55 | 14,25 | 14,25 | 0,35% | 1.000,00 |
| 26.03.2024 | 14,90 | 14,90 | 14,20 | 14,20 | -7,19% | - |
| 25.03.2024 | 14,85 | 15,30 | 14,85 | 15,30 | 2,34% | - |
| 22.03.2024 | 15,15 | 15,60 | 14,95 | 14,95 | -4,17% | 500,00 |
| 21.03.2024 | 15,60 | 15,60 | 14,80 | 15,60 | 6,48% | 862,00 |
| 20.03.2024 | 14,10 | 14,70 | 14,10 | 14,65 | 5,78% | 196,00 |
| 19.03.2024 | 14,65 | 14,65 | 13,85 | 13,85 | -5,14% | 25,00 |
| 18.03.2024 | 13,75 | 14,60 | 13,30 | 14,60 | 13,18% | 2.016,00 |
| 15.03.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -1,15% | 80,00 |
| 14.03.2024 | 13,65 | 14,35 | 13,05 | 13,05 | -5,09% | 73,00 |
| 13.03.2024 | 13,50 | 14,00 | 13,20 | 13,75 | 0,00% | 894,00 |
| 12.03.2024 | 13,00 | 13,75 | 13,00 | 13,75 | 3,00% | 210,00 |
| 11.03.2024 | 12,80 | 13,35 | 12,80 | 13,35 | 3,49% | 360,00 |
| 08.03.2024 | 12,90 | 13,40 | 12,90 | 12,90 | 0,00% | 17.687,00 |
| 07.03.2024 | 12,55 | 13,45 | 12,55 | 12,90 | -5,15% | 1.232,00 |
| 06.03.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 2,64% | 905,00 |
| 05.03.2024 | 13,70 | 13,90 | 13,00 | 13,25 | -1,85% | 21.035,00 |
| 04.03.2024 | 12,25 | 13,80 | 12,00 | 13,50 | 13,45% | 3.028,00 |
| 01.03.2024 | 11,90 | 12,15 | 11,90 | 11,90 | 0,85% | 1.005,00 |
| 29.02.2024 | 12,10 | 12,40 | 11,80 | 11,80 | -2,88% | 320,00 |
| 28.02.2024 | 12,45 | 12,90 | 11,90 | 12,15 | -3,95% | 2.845,00 |
| 27.02.2024 | 11,20 | 12,65 | 11,05 | 12,65 | 33,44% | 9.459,00 |
| 26.02.2024 | 8,70 | 9,48 | 8,70 | 9,48 | 9,98% | 350,00 |
| 23.02.2024 | 8,58 | 8,62 | 8,58 | 8,62 | -0,23% | - |
| 22.02.2024 | 8,58 | 8,64 | 8,58 | 8,64 | 0,93% | - |
| 21.02.2024 | 8,72 | 8,72 | 8,56 | 8,56 | -1,61% | - |
| 20.02.2024 | 9,04 | 9,06 | 8,70 | 8,70 | -6,05% | 150,00 |
| 19.02.2024 | 9,08 | 9,26 | 9,08 | 9,26 | 1,98% | 50,00 |
| 16.02.2024 | 9,14 | 9,16 | 9,08 | 9,08 | -1,09% | - |
| 15.02.2024 | 9,14 | 9,18 | 9,14 | 9,18 | 4,08% | - |
| 14.02.2024 | 8,76 | 9,10 | 8,76 | 8,82 | 0,46% | 170,00 |
| 13.02.2024 | 9,16 | 9,16 | 8,78 | 8,78 | -3,09% | 50,00 |
| 12.02.2024 | 9,02 | 9,32 | 8,98 | 9,06 | -2,58% | 50,00 |
| 09.02.2024 | 9,32 | 9,42 | 8,98 | 9,30 | 7,64% | 652,00 |
| 08.02.2024 | 8,60 | 8,64 | 8,60 | 8,64 | 0,00% | - |
| 07.02.2024 | 8,60 | 8,64 | 8,60 | 8,64 | 9,64% | 262,00 |
| 06.02.2024 | 7,86 | 8,14 | 7,84 | 7,88 | -1,75% | 900,00 |
| 05.02.2024 | 8,02 | 8,04 | 8,02 | 8,02 | 0,50% | - |
| 02.02.2024 | 8,04 | 8,04 | 7,98 | 7,98 | 1,53% | - |
| 01.02.2024 | 7,84 | 7,86 | 7,84 | 7,86 | -1,75% | - |
| 31.01.2024 | 8,06 | 8,36 | 8,00 | 8,00 | -2,20% | 695,00 |
| 30.01.2024 | 8,18 | 8,18 | 8,18 | 8,18 | 2,00% | - |
| 29.01.2024 | 8,02 | 8,02 | 8,02 | 8,02 | -3,14% | - |
| 26.01.2024 | 8,24 | 8,28 | 8,24 | 8,28 | 0,24% | 215,00 |
| 25.01.2024 | 8,06 | 8,26 | 8,06 | 8,26 | 3,25% | 120,00 |
| 24.01.2024 | 7,92 | 8,00 | 7,92 | 8,00 | 2,04% | 89,00 |
| 23.01.2024 | 7,84 | 7,84 | 7,84 | 7,84 | 2,35% | - |
| 19.01.2024 | 7,66 | 7,66 | 7,66 | 7,66 | -2,05% | - |
| 18.01.2024 | 7,60 | 7,82 | 7,60 | 7,82 | 2,36% | 100,00 |
| 17.01.2024 | 7,62 | 7,64 | 7,62 | 7,64 | -1,04% | 430,00 |
| 16.01.2024 | 7,72 | 7,72 | 7,72 | 7,72 | 0,78% | - |
| 15.01.2024 | 7,66 | 7,66 | 7,66 | 7,66 | -2,54% | - |
| 12.01.2024 | 7,86 | 7,86 | 7,86 | 7,86 | -1,26% | - |
| 11.01.2024 | 7,72 | 7,96 | 7,72 | 7,96 | 3,92% | 100,00 |
| 10.01.2024 | 7,66 | 7,66 | 7,66 | 7,66 | -2,79% | 300,00 |
| 09.01.2024 | 7,88 | 7,88 | 7,88 | 7,88 | 6,20% | - |
| 08.01.2024 | 7,42 | 7,42 | 7,42 | 7,42 | -1,07% | 100,00 |
| 05.01.2024 | 7,58 | 7,60 | 7,50 | 7,50 | -5,78% | 942,00 |
| 04.01.2024 | 8,52 | 8,52 | 7,96 | 7,96 | -8,29% | 68,00 |
| 03.01.2024 | 8,68 | 8,68 | 8,68 | 8,68 | 2,60% | - |
| 02.01.2024 | 8,06 | 8,54 | 7,84 | 8,46 | 6,02% | 774,00 |
| 29.12.2023 | 7,98 | 7,98 | 7,98 | 7,98 | 1,01% | - |
| 28.12.2023 | 7,90 | 7,90 | 7,90 | 7,90 | 1,02% | - |
| 27.12.2023 | 7,72 | 7,82 | 7,72 | 7,82 | 2,09% | 1.000,00 |
| 22.12.2023 | 7,66 | 7,66 | 7,66 | 7,66 | 2,13% | 50,00 |