42,230€
4,45%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
15.05.2025 | 54,14 | 54,30 | 49,00 | 51,66 | -7,62% | 8.162,00 |
14.05.2025 | 58,02 | 59,78 | 54,00 | 55,92 | 1,30% | 8.678,00 |
13.05.2025 | 49,98 | 55,20 | 48,91 | 55,20 | 8,07% | 3.257,00 |
12.05.2025 | 49,03 | 52,40 | 46,76 | 51,08 | 12,91% | 3.743,00 |
09.05.2025 | 44,78 | 45,54 | 41,68 | 45,24 | -2,71% | 1.858,00 |
08.05.2025 | 45,70 | 47,58 | 44,74 | 46,50 | 2,88% | 2.139,00 |
07.05.2025 | 43,78 | 45,20 | 42,30 | 45,20 | 2,73% | 12.466,00 |
06.05.2025 | 34,93 | 44,00 | 33,50 | 44,00 | 18,34% | 21.506,00 |
05.05.2025 | 37,98 | 37,98 | 35,41 | 37,18 | 4,35% | 5.034,00 |
02.05.2025 | 30,50 | 35,92 | 30,50 | 35,63 | 21,85% | 6.501,00 |
30.04.2025 | 31,40 | 31,74 | 28,24 | 29,24 | -7,17% | 3.362,00 |
29.04.2025 | 25,30 | 36,53 | 25,00 | 31,50 | 26,46% | 10.848,00 |
28.04.2025 | 24,64 | 26,53 | 24,50 | 24,91 | 1,84% | 3.240,00 |
25.04.2025 | 25,49 | 25,49 | 24,11 | 24,46 | -1,37% | 330,00 |
24.04.2025 | 23,21 | 24,80 | 23,15 | 24,80 | -0,96% | 6.569,00 |
23.04.2025 | 23,28 | 25,04 | 23,22 | 25,04 | 8,40% | 320,00 |
22.04.2025 | 22,40 | 23,17 | 21,86 | 23,10 | -2,16% | 1.387,00 |
17.04.2025 | 23,75 | 24,49 | 21,71 | 23,61 | 1,86% | 1.346,00 |
16.04.2025 | 24,77 | 25,13 | 23,18 | 23,18 | -10,81% | 475,00 |
15.04.2025 | 25,01 | 25,99 | 24,55 | 25,99 | 5,22% | 370,00 |
14.04.2025 | 24,93 | 25,41 | 24,01 | 24,70 | 5,78% | 2.771,00 |
11.04.2025 | 24,29 | 24,31 | 23,35 | 23,35 | -4,97% | 100,00 |
10.04.2025 | 27,12 | 27,12 | 23,70 | 24,57 | -7,11% | 2.004,00 |
09.04.2025 | 23,05 | 27,46 | 23,03 | 26,45 | 3,32% | 2.967,00 |
08.04.2025 | 26,33 | 27,29 | 25,60 | 25,60 | -0,43% | 1.779,00 |
07.04.2025 | 22,36 | 25,71 | 20,48 | 25,71 | 7,21% | 4.100,00 |
04.04.2025 | 25,17 | 25,50 | 22,40 | 23,98 | -7,70% | 12.782,00 |
03.04.2025 | 25,76 | 26,87 | 25,26 | 25,98 | -7,61% | 1.496,00 |
02.04.2025 | 27,57 | 28,12 | 26,98 | 28,12 | -5,64% | 250,00 |
01.04.2025 | 27,79 | 29,80 | 26,81 | 29,80 | 8,40% | 3.428,00 |
31.03.2025 | 25,32 | 27,79 | 24,98 | 27,49 | 1,81% | 1.709,00 |
28.03.2025 | 29,52 | 29,55 | 26,86 | 27,00 | -10,30% | 2.381,00 |
27.03.2025 | 31,18 | 31,18 | 29,42 | 30,10 | -4,44% | 392,00 |
26.03.2025 | 33,80 | 33,80 | 31,50 | 31,50 | -5,77% | 756,00 |
25.03.2025 | 34,59 | 35,66 | 33,24 | 33,43 | -3,33% | 4.203,00 |
24.03.2025 | 33,13 | 35,50 | 32,63 | 34,58 | 8,57% | 2.263,00 |
21.03.2025 | 30,70 | 31,85 | 29,71 | 31,85 | 4,08% | 1.288,00 |
20.03.2025 | 31,88 | 31,93 | 30,43 | 30,60 | -2,39% | 725,00 |
19.03.2025 | 28,96 | 31,96 | 28,73 | 31,35 | 9,73% | 1.037,00 |
18.03.2025 | 32,45 | 32,45 | 28,57 | 28,57 | -11,05% | 5.804,00 |
17.03.2025 | 31,26 | 32,59 | 30,30 | 32,12 | 6,29% | 787,00 |
14.03.2025 | 29,63 | 30,22 | 29,07 | 30,22 | 4,86% | 450,00 |
13.03.2025 | 30,50 | 31,32 | 28,82 | 28,82 | -7,03% | 901,00 |
12.03.2025 | 31,83 | 33,11 | 31,00 | 31,00 | -8,61% | 1.116,00 |
11.03.2025 | 31,14 | 33,92 | 31,14 | 33,92 | 7,00% | 1.953,00 |
10.03.2025 | 33,04 | 33,80 | 31,70 | 31,70 | -4,29% | 2.289,00 |
07.03.2025 | 31,11 | 33,14 | 29,73 | 33,12 | 4,35% | 3.321,00 |
06.03.2025 | 37,91 | 37,91 | 31,74 | 31,74 | -15,25% | 1.072,00 |
05.03.2025 | 38,81 | 38,91 | 34,68 | 37,45 | 0,16% | 5.770,00 |
04.03.2025 | 38,30 | 39,19 | 35,40 | 37,39 | -6,31% | 4.053,00 |
03.03.2025 | 43,76 | 44,87 | 39,00 | 39,91 | -5,83% | 7.804,00 |
28.02.2025 | 38,82 | 42,53 | 37,41 | 42,38 | 2,44% | 2.956,00 |
27.02.2025 | 40,35 | 43,50 | 40,30 | 41,37 | 6,87% | 1.020,00 |
26.02.2025 | 37,29 | 42,34 | 37,29 | 38,71 | 0,26% | 8.315,00 |
25.02.2025 | 40,00 | 41,18 | 34,56 | 38,61 | -20,83% | 9.945,00 |
24.02.2025 | 46,77 | 48,77 | 42,50 | 48,77 | 0,89% | 5.205,00 |
21.02.2025 | 65,34 | 65,36 | 47,17 | 48,34 | -22,61% | 4.618,00 |
20.02.2025 | 66,32 | 67,50 | 57,04 | 62,46 | -4,84% | 3.920,00 |
19.02.2025 | 56,20 | 69,68 | 55,00 | 65,64 | 17,85% | 9.371,00 |
18.02.2025 | 58,00 | 58,10 | 53,94 | 55,70 | -6,39% | 4.396,00 |
17.02.2025 | 58,58 | 61,00 | 57,46 | 59,50 | 1,95% | 2.649,00 |
14.02.2025 | 57,28 | 61,48 | 56,38 | 58,36 | 6,61% | 5.773,00 |
13.02.2025 | 44,41 | 54,74 | 44,41 | 54,74 | 22,90% | 6.132,00 |
12.02.2025 | 41,51 | 44,54 | 40,73 | 44,54 | 5,00% | 2.439,00 |
11.02.2025 | 42,99 | 43,79 | 42,42 | 42,42 | -2,48% | 22,00 |
10.02.2025 | 42,18 | 43,55 | 41,00 | 43,50 | 1,66% | 3.041,00 |
07.02.2025 | 39,39 | 43,50 | 38,45 | 42,79 | 8,60% | 4.915,00 |
06.02.2025 | 40,12 | 41,37 | 37,98 | 39,40 | -3,41% | 2.293,00 |
05.02.2025 | 39,97 | 42,09 | 39,85 | 40,79 | 3,32% | 2.747,00 |