31,870€
2,97%
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 | 31,62 | 32,01 | 31,62 | 31,91 | 3,10% | - |
| 19.11.2025 | 31,29 | 31,95 | 29,88 | 30,95 | -1,53% | 3.705,00 |
| 18.11.2025 | 30,32 | 31,65 | 29,42 | 31,43 | 3,35% | 5.593,00 |
| 17.11.2025 | 32,25 | 32,93 | 29,27 | 30,41 | -4,05% | 3.436,00 |
| 14.11.2025 | 30,41 | 32,80 | 28,83 | 31,70 | 2,19% | 6.464,00 |
| 13.11.2025 | 33,68 | 33,83 | 30,77 | 31,02 | -7,33% | 3.597,00 |
| 12.11.2025 | 34,26 | 34,83 | 33,08 | 33,47 | -2,02% | 1.063,00 |
| 11.11.2025 | 35,25 | 35,71 | 33,54 | 34,16 | -4,14% | 1.770,00 |
| 10.11.2025 | 36,78 | 36,97 | 34,83 | 35,64 | 1,31% | 2.197,00 |
| 07.11.2025 | 36,22 | 36,48 | 34,00 | 35,18 | -1,95% | 2.250,00 |
| 06.11.2025 | 38,44 | 38,83 | 34,61 | 35,88 | -7,12% | 8.386,00 |
| 05.11.2025 | 37,44 | 40,70 | 36,89 | 38,63 | 4,35% | 2.995,00 |
| 04.11.2025 | 39,67 | 42,09 | 36,96 | 37,02 | -4,37% | 6.290,00 |
| 03.11.2025 | 39,88 | 41,09 | 38,23 | 38,71 | -2,26% | 4.389,00 |
| 31.10.2025 | 38,66 | 40,94 | 38,48 | 39,60 | 3,84% | 2.073,00 |
| 30.10.2025 | 40,23 | 40,71 | 38,12 | 38,14 | -5,00% | 2.637,00 |
| 29.10.2025 | 40,63 | 41,60 | 39,76 | 40,14 | -1,10% | 1.338,00 |
| 28.10.2025 | 41,64 | 42,23 | 40,20 | 40,59 | -2,45% | 1.406,00 |
| 27.10.2025 | 43,03 | 43,67 | 41,37 | 41,61 | -1,21% | 1.277,00 |
| 24.10.2025 | 41,63 | 43,84 | 41,63 | 42,12 | 0,75% | 2.404,00 |
| 23.10.2025 | 40,79 | 42,00 | 40,41 | 41,80 | 2,23% | 2.071,00 |
| 22.10.2025 | 42,63 | 43,00 | 39,74 | 40,89 | -4,84% | 3.809,00 |
| 21.10.2025 | 44,12 | 44,39 | 42,85 | 42,97 | -2,64% | 138,00 |
| 20.10.2025 | 43,42 | 44,97 | 43,09 | 44,14 | 1,69% | 531,00 |
| 17.10.2025 | 48,37 | 49,85 | 42,65 | 43,40 | -13,80% | 4.396,00 |
| 16.10.2025 | 53,38 | 54,78 | 49,64 | 50,35 | -7,24% | 2.203,00 |
| 15.10.2025 | 46,67 | 56,27 | 46,67 | 54,28 | 16,46% | 4.818,00 |
| 14.10.2025 | 47,29 | 47,72 | 44,86 | 46,61 | -1,59% | 156,00 |
| 13.10.2025 | 45,85 | 48,85 | 45,85 | 47,37 | 1,86% | 400,00 |
| 10.10.2025 | 50,27 | 51,15 | 45,71 | 46,50 | -7,57% | 5.959,00 |
| 09.10.2025 | 49,98 | 51,65 | 48,78 | 50,31 | 0,63% | 184,00 |
| 08.10.2025 | 49,80 | 51,74 | 49,02 | 50,00 | 0,40% | 269,00 |
| 07.10.2025 | 46,53 | 49,95 | 46,28 | 49,80 | 6,95% | 2.932,00 |
| 06.10.2025 | 45,57 | 46,74 | 45,06 | 46,56 | 3,82% | 3.927,00 |
| 03.10.2025 | 49,18 | 50,17 | 44,74 | 44,85 | -9,18% | 2.680,00 |
| 02.10.2025 | 47,97 | 50,59 | 47,60 | 49,38 | 2,73% | 134,00 |
| 01.10.2025 | 48,20 | 49,12 | 46,87 | 48,07 | -0,29% | 1.214,00 |
| 30.09.2025 | 50,24 | 50,42 | 47,47 | 48,21 | -4,25% | 3.672,00 |
| 29.09.2025 | 50,63 | 51,60 | 49,59 | 50,35 | 1,50% | 1.860,00 |
| 26.09.2025 | 46,92 | 49,92 | 45,91 | 49,61 | 5,50% | 587,00 |
| 25.09.2025 | 45,47 | 47,24 | 43,40 | 47,02 | 3,84% | 1.686,00 |
| 24.09.2025 | 47,44 | 48,31 | 45,17 | 45,28 | -5,33% | 1.518,00 |
| 23.09.2025 | 49,02 | 49,51 | 46,84 | 47,83 | -2,54% | 823,00 |
| 22.09.2025 | 49,01 | 50,05 | 47,62 | 49,08 | -0,21% | 3.016,00 |
| 19.09.2025 | 47,33 | 50,43 | 46,70 | 49,18 | 3,45% | 800,00 |
| 18.09.2025 | 42,60 | 47,75 | 42,60 | 47,54 | 11,73% | 9.927,00 |
| 17.09.2025 | 42,50 | 43,00 | 41,56 | 42,55 | -1,09% | 474,00 |
| 16.09.2025 | 45,88 | 46,34 | 41,27 | 43,02 | -6,31% | 3.121,00 |
| 15.09.2025 | 46,86 | 48,06 | 45,32 | 45,92 | -2,86% | 12.097,00 |
| 12.09.2025 | 44,20 | 47,64 | 42,93 | 47,27 | 5,81% | 2.761,00 |
| 11.09.2025 | 41,20 | 44,71 | 41,20 | 44,67 | 9,45% | 418,00 |
| 10.09.2025 | 41,28 | 43,80 | 40,64 | 40,82 | 0,32% | 1.566,00 |
| 09.09.2025 | 42,42 | 42,89 | 40,51 | 40,69 | -3,58% | 1.468,00 |
| 08.09.2025 | 41,08 | 43,87 | 41,08 | 42,20 | 2,18% | 2.618,00 |
| 05.09.2025 | 41,31 | 41,90 | 39,91 | 41,30 | -0,28% | 2.708,00 |
| 04.09.2025 | 38,20 | 41,44 | 38,10 | 41,41 | 8,49% | 1.473,00 |
| 03.09.2025 | 36,21 | 39,12 | 35,77 | 38,17 | 6,74% | 1.136,00 |
| 02.09.2025 | 36,47 | 36,83 | 35,10 | 35,76 | -3,14% | 500,00 |
| 01.09.2025 | 36,38 | 37,06 | 36,38 | 36,92 | 2,03% | 464,00 |
| 29.08.2025 | 37,83 | 38,15 | 36,10 | 36,19 | -4,31% | 1.054,00 |
| 28.08.2025 | 37,83 | 38,65 | 37,55 | 37,82 | -0,15% | 499,00 |
| 27.08.2025 | 39,49 | 39,64 | 37,85 | 37,87 | -3,15% | 926,00 |
| 26.08.2025 | 37,13 | 39,19 | 36,90 | 39,10 | 5,49% | 389,00 |
| 25.08.2025 | 38,12 | 38,51 | 36,87 | 37,07 | -2,46% | 1.413,00 |
| 22.08.2025 | 37,76 | 38,96 | 36,76 | 38,00 | 0,68% | 3.152,00 |
| 21.08.2025 | 37,86 | 38,70 | 36,95 | 37,75 | 1,22% | 2.528,00 |
| 20.08.2025 | 35,93 | 37,47 | 35,21 | 37,29 | 2,97% | 4.127,00 |
| 19.08.2025 | 38,62 | 38,63 | 36,00 | 36,22 | -6,42% | 1.976,00 |
| 18.08.2025 | 39,43 | 40,70 | 38,21 | 38,70 | -1,68% | 1.592,00 |
| 15.08.2025 | 39,22 | 40,43 | 38,81 | 39,36 | -2,72% | 2.326,00 |
| 14.08.2025 | 41,34 | 41,61 | 38,93 | 40,46 | -2,06% | 1.256,00 |
| 13.08.2025 | 41,21 | 41,90 | 39,96 | 41,31 | 0,71% | 1.369,00 |
| 12.08.2025 | 43,04 | 43,04 | 40,55 | 41,02 | -4,70% | 6.646,00 |
| 11.08.2025 | 44,79 | 45,07 | 42,65 | 43,05 | -3,29% | 318,00 |
| 08.08.2025 | 43,78 | 45,21 | 43,24 | 44,51 | 1,63% | 873,00 |
| 07.08.2025 | 44,21 | 46,02 | 43,20 | 43,80 | -0,43% | 1.946,00 |
| 06.08.2025 | 47,97 | 50,05 | 43,09 | 43,99 | -8,21% | 4.463,00 |
| 05.08.2025 | 48,12 | 55,47 | 45,80 | 47,92 | -12,57% | 8.797,00 |
| 04.08.2025 | 54,05 | 56,76 | 53,89 | 54,81 | 1,22% | 2.289,00 |
| 01.08.2025 | 57,69 | 57,69 | 53,52 | 54,15 | -6,57% | 1.556,00 |
| 31.07.2025 | 58,06 | 61,71 | 57,18 | 57,96 | 0,94% | 3.327,00 |
| 30.07.2025 | 52,19 | 57,99 | 51,21 | 57,42 | 9,89% | 1.991,00 |
| 29.07.2025 | 50,58 | 52,64 | 48,64 | 52,25 | 3,24% | 1.871,00 |
| 28.07.2025 | 49,29 | 51,35 | 48,77 | 50,61 | 3,15% | 608,00 |
| 25.07.2025 | 48,73 | 51,11 | 46,42 | 49,07 | 0,69% | 1.041,00 |
| 24.07.2025 | 48,82 | 49,16 | 47,22 | 48,73 | -1,15% | 305,00 |
| 23.07.2025 | 42,57 | 50,23 | 42,33 | 49,30 | 15,84% | 1.030,00 |
| 22.07.2025 | 41,03 | 43,05 | 40,16 | 42,56 | 4,48% | 300,00 |
| 21.07.2025 | 43,10 | 43,58 | 40,67 | 40,73 | -6,05% | 2.064,00 |
| 18.07.2025 | 43,21 | 43,93 | 41,63 | 43,36 | 0,38% | 1.012,00 |
| 17.07.2025 | 44,35 | 44,78 | 42,87 | 43,19 | -2,86% | 383,00 |
| 16.07.2025 | 43,47 | 44,83 | 42,27 | 44,46 | 2,30% | 1.415,00 |
| 15.07.2025 | 44,85 | 45,53 | 43,28 | 43,46 | -2,47% | 621,00 |
| 14.07.2025 | 40,68 | 44,82 | 40,27 | 44,56 | 8,68% | 3.540,00 |
| 11.07.2025 | 43,06 | 43,45 | 40,88 | 41,00 | -4,44% | 312,00 |
| 10.07.2025 | 43,48 | 44,32 | 42,76 | 42,91 | -1,74% | 112,00 |
| 09.07.2025 | 41,93 | 44,59 | 41,62 | 43,67 | 4,59% | 196,00 |
| 08.07.2025 | 41,19 | 43,36 | 41,00 | 41,75 | 1,33% | 982,00 |
| 07.07.2025 | 40,53 | 41,35 | 38,39 | 41,20 | 4,07% | 1.412,00 |
| 04.07.2025 | 40,71 | 41,21 | 38,50 | 39,59 | -2,94% | 2.166,00 |