46,175€
-0,70%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 37,82 | 40,08 | 37,71 | 39,48 | 4,83% | 2.135,00 |
| 03.02.2025 | 33,92 | 38,37 | 33,92 | 37,66 | 8,75% | 5.816,00 |
| 31.01.2025 | 32,38 | 34,88 | 32,38 | 34,63 | 7,95% | 1.715,00 |
| 30.01.2025 | 31,13 | 32,55 | 30,28 | 32,08 | 6,68% | 2.941,00 |
| 29.01.2025 | 30,73 | 30,73 | 30,07 | 30,07 | 4,01% | 500,00 |
| 28.01.2025 | 29,05 | 29,69 | 28,91 | 28,91 | -1,97% | 32,00 |
| 27.01.2025 | 28,54 | 29,82 | 26,73 | 29,49 | -1,40% | 1.383,00 |
| 24.01.2025 | 29,98 | 30,57 | 29,06 | 29,91 | 8,37% | 1.733,00 |
| 23.01.2025 | 28,72 | 28,72 | 27,60 | 27,60 | -2,06% | 1.110,00 |
| 22.01.2025 | 29,43 | 29,43 | 27,78 | 28,18 | -0,70% | 505,00 |
| 21.01.2025 | 27,01 | 28,56 | 27,00 | 28,38 | 4,38% | 1.600,00 |
| 20.01.2025 | 27,04 | 27,19 | 26,41 | 27,19 | 6,29% | 617,00 |
| 17.01.2025 | 26,80 | 27,15 | 25,58 | 25,58 | -7,25% | 815,00 |
| 16.01.2025 | 26,94 | 27,58 | 26,47 | 27,58 | 4,08% | 354,00 |
| 15.01.2025 | 25,24 | 26,83 | 25,11 | 26,50 | 3,84% | 993,00 |
| 14.01.2025 | 25,10 | 25,93 | 24,90 | 25,52 | 7,86% | 561,00 |
| 13.01.2025 | 24,17 | 24,17 | 23,66 | 23,66 | -4,87% | 132,00 |
| 10.01.2025 | 24,62 | 24,87 | 23,21 | 24,87 | -0,32% | 1.639,00 |
| 09.01.2025 | 24,60 | 25,33 | 24,60 | 24,95 | -3,22% | 1.762,00 |
| 08.01.2025 | 26,25 | 26,68 | 25,78 | 25,78 | -2,50% | 1.672,00 |
| 07.01.2025 | 25,31 | 26,72 | 25,31 | 26,44 | 1,03% | 5.035,00 |
| 06.01.2025 | 27,14 | 27,14 | 25,86 | 26,17 | 1,95% | 415,00 |
| 03.01.2025 | 25,05 | 25,67 | 24,26 | 25,67 | 2,11% | 1.452,00 |
| 02.01.2025 | 23,31 | 25,14 | 23,31 | 25,14 | -1,41% | 705,00 |
| 30.12.2024 | 25,64 | 25,64 | 25,50 | 25,50 | -2,52% | 465,00 |
| 27.12.2024 | 27,80 | 27,80 | 26,16 | 26,16 | 0,62% | 1.057,00 |
| 23.12.2024 | 25,21 | 26,13 | 25,01 | 26,00 | 1,64% | 2.519,00 |
| 20.12.2024 | 25,90 | 25,90 | 23,75 | 25,58 | 3,06% | 3.329,00 |
| 19.12.2024 | 27,70 | 28,11 | 23,97 | 24,82 | -9,75% | 2.778,00 |
| 18.12.2024 | 29,14 | 30,02 | 27,50 | 27,50 | -8,27% | 5.694,00 |
| 17.12.2024 | 29,53 | 31,11 | 29,53 | 29,98 | 7,42% | 1.230,00 |
| 16.12.2024 | 28,20 | 28,20 | 27,71 | 27,91 | -2,65% | 1.101,00 |
| 13.12.2024 | 28,81 | 28,83 | 28,61 | 28,67 | -1,71% | 460,00 |
| 12.12.2024 | 28,61 | 29,17 | 28,05 | 29,17 | 1,04% | 290,00 |
| 11.12.2024 | 29,11 | 29,74 | 25,93 | 28,87 | -2,20% | 4.628,00 |