33,160€
4,47%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 30,91 | 30,96 | 28,50 | 29,52 | -5,63% | 814,00 |
| 09.12.2024 | 33,09 | 33,09 | 30,90 | 31,28 | -1,36% | 2.389,00 |
| 06.12.2024 | 30,67 | 31,71 | 30,01 | 31,71 | 2,29% | 605,00 |
| 05.12.2024 | 32,74 | 32,74 | 31,00 | 31,00 | 1,44% | 814,00 |
| 04.12.2024 | 30,60 | 32,73 | 30,56 | 30,56 | -5,18% | 840,00 |
| 03.12.2024 | 30,03 | 32,23 | 28,87 | 32,23 | 7,25% | 728,00 |
| 02.12.2024 | 31,00 | 31,95 | 29,79 | 30,05 | -1,25% | 3.763,00 |
| 29.11.2024 | 28,44 | 30,43 | 28,44 | 30,43 | 3,82% | 621,00 |
| 28.11.2024 | 27,72 | 29,31 | 27,72 | 29,31 | 2,91% | 812,00 |
| 27.11.2024 | 29,26 | 31,84 | 28,48 | 28,48 | -1,73% | 1.704,00 |
| 26.11.2024 | 28,85 | 30,07 | 27,93 | 28,98 | -2,42% | 1.790,00 |
| 25.11.2024 | 24,00 | 29,70 | 24,00 | 29,70 | 28,57% | 4.760,00 |
| 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 |