31,850€
4,91%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 31,87 | 32,00 | 31,63 | 31,85 | 4,89% | - |
| 19.11.2025 | 31,67 | 32,28 | 30,36 | 30,36 | -0,20% | 1.458,00 |
| 18.11.2025 | 29,68 | 30,74 | 29,42 | 30,42 | 2,25% | 25.895,00 |
| 17.11.2025 | 32,73 | 32,97 | 29,58 | 29,75 | -8,04% | 645,00 |
| 14.11.2025 | 31,16 | 32,59 | 28,82 | 32,35 | 3,26% | 4.470,00 |
| 13.11.2025 | 33,36 | 33,91 | 31,00 | 31,33 | -6,84% | 1.209,00 |
| 12.11.2025 | 34,88 | 34,88 | 33,50 | 33,63 | -2,27% | 774,00 |
| 11.11.2025 | 34,97 | 35,84 | 34,02 | 34,41 | -4,36% | 1.600,00 |
| 10.11.2025 | 36,38 | 37,26 | 35,98 | 35,98 | 0,36% | 447,00 |
| 07.11.2025 | 35,86 | 36,51 | 34,44 | 35,85 | 0,17% | 592,00 |
| 06.11.2025 | 38,07 | 38,07 | 34,42 | 35,79 | -9,55% | 1.245,00 |
| 05.11.2025 | 37,02 | 40,50 | 37,02 | 39,57 | -2,30% | 2.062,00 |
| 04.11.2025 | 40,20 | 40,50 | 38,18 | 40,50 | 2,04% | 1.675,00 |
| 03.11.2025 | 40,01 | 41,07 | 38,92 | 39,69 | -3,55% | 544,00 |
| 31.10.2025 | 39,09 | 41,21 | 38,99 | 41,15 | 6,88% | 1.214,00 |
| 30.10.2025 | 40,78 | 40,91 | 38,50 | 38,50 | -3,85% | 1.066,00 |
| 29.10.2025 | 40,56 | 41,14 | 40,04 | 40,04 | -0,77% | 1.772,00 |
| 28.10.2025 | 41,32 | 41,57 | 40,16 | 40,35 | -4,83% | 1.059,00 |
| 27.10.2025 | 43,54 | 43,54 | 42,40 | 42,40 | -0,47% | 60,00 |
| 24.10.2025 | 42,13 | 43,17 | 42,01 | 42,60 | 2,35% | 691,00 |
| 23.10.2025 | 40,62 | 42,18 | 40,62 | 41,62 | 4,13% | 711,00 |
| 22.10.2025 | 43,17 | 43,17 | 39,97 | 39,97 | -10,60% | 812,00 |
| 21.10.2025 | 43,71 | 44,71 | 43,69 | 44,71 | 3,52% | 263,00 |
| 20.10.2025 | 44,50 | 44,72 | 43,19 | 43,19 | -2,06% | 884,00 |
| 17.10.2025 | 45,97 | 48,81 | 44,10 | 44,10 | -11,09% | 574,00 |
| 16.10.2025 | 53,66 | 53,78 | 49,00 | 49,60 | -7,15% | 1.295,00 |
| 15.10.2025 | 46,57 | 55,00 | 46,30 | 53,42 | 12,46% | 1.123,00 |
| 14.10.2025 | 45,78 | 47,50 | 45,00 | 47,50 | -1,80% | 292,00 |
| 13.10.2025 | 46,78 | 48,37 | 46,78 | 48,37 | 1,83% | 917,00 |
| 10.10.2025 | 49,94 | 50,86 | 45,85 | 47,50 | -4,81% | 569,00 |
| 09.10.2025 | 50,38 | 50,38 | 49,21 | 49,90 | -1,23% | 428,00 |
| 08.10.2025 | 49,42 | 51,28 | 48,87 | 50,52 | 8,79% | 1.018,00 |
| 07.10.2025 | 46,00 | 47,52 | 45,76 | 46,44 | -0,06% | 1.881,00 |
| 06.10.2025 | 45,98 | 47,03 | 45,10 | 46,47 | -4,79% | 3.752,00 |
| 03.10.2025 | 48,99 | 50,52 | 48,81 | 48,81 | -4,14% | 20,00 |
| 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 | 7,11% | 5.130,00 |
| 11.09.2025 | 41,02 | 44,10 | 41,01 | 43,48 | -1,54% | 650,00 |
| 10.09.2025 | 41,53 | 44,16 | 41,53 | 44,16 | 5,62% | 1.731,00 |
| 09.09.2025 | 41,91 | 43,13 | 40,43 | 41,81 | -2,93% | 2.061,00 |
| 08.09.2025 | 41,31 | 43,14 | 41,23 | 43,07 | 7,46% | 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 |