Hims & Hers Health Inc.
[WKN: A2QMYY | ISIN: US4330001060]
Aktienkurse
49,430€ 6,92%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid: Ask:

Aktienkurse zur Hims & Hers Health Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 46,13 50,41 45,49 49,51 7,08% 3.334,00
05.06.2025 46,97 48,32 45,36 46,23 -1,87% 1.008,00
04.06.2025 48,46 51,89 46,31 47,11 -2,35% 3.196,00
03.06.2025 49,69 59,11 47,76 48,25 -2,57% 9.569,00
02.06.2025 49,92 51,33 48,61 49,52 -0,90% 3.972,00
30.05.2025 46,09 50,51 45,59 49,97 8,29% 2.215,00
29.05.2025 48,82 49,85 45,82 46,15 -2,29% 2.375,00
28.05.2025 46,96 47,94 45,44 47,23 0,25% 201,00
27.05.2025 50,39 50,54 46,63 47,11 -6,41% 905,00
26.05.2025 47,99 51,33 47,80 50,33 4,25% 4.525,00
23.05.2025 47,28 48,82 45,47 48,28 1,66% 1.691,00
22.05.2025 49,12 50,05 45,34 47,49 -7,19% 6.582,00
21.05.2025 53,81 55,62 50,88 51,17 -5,69% 3.015,00
20.05.2025 55,28 56,52 53,10 54,26 -2,23% 4.980,00
19.05.2025 54,46 56,48 53,47 55,50 -4,05% 3.401,00
16.05.2025 52,04 58,12 51,35 57,84 10,61% 2.412,00
15.05.2025 54,83 55,88 48,05 52,29 -4,60% 7.353,00
14.05.2025 57,23 59,50 54,28 54,81 -4,06% 4.881,00
13.05.2025 49,92 57,24 48,55 57,13 14,70% 2.559,00
12.05.2025 46,41 52,68 46,19 49,81 7,73% 8.667,00
09.05.2025 45,60 46,38 43,16 46,24 0,93% 607,00
08.05.2025 46,33 48,60 43,81 45,81 -0,61% 9.319,00
07.05.2025 42,92 46,09 41,19 46,09 5,17% 8.170,00
06.05.2025 35,30 44,44 33,56 43,83 18,49% 21.631,00
05.05.2025 36,02 38,07 35,10 36,99 2,38% 7.219,00
02.05.2025 29,52 36,33 29,52 36,13 23,55% 8.697,00
30.04.2025 30,87 31,64 27,96 29,24 -5,53% 7.406,00
29.04.2025 25,13 36,41 24,72 30,95 23,58% 21.554,00
28.04.2025 24,96 27,13 24,28 25,05 1,31% 5.519,00
25.04.2025 24,74 25,28 23,85 24,72 0,02% 409,00
24.04.2025 23,77 25,26 23,00 24,72 4,57% 4.792,00
23.04.2025 22,34 25,15 22,34 23,64 6,22% 8.708,00
22.04.2025 24,01 24,01 21,91 22,25 -7,14% 1.804,00
17.04.2025 23,95 24,38 21,80 23,96 1,38% 3.489,00
16.04.2025 25,11 25,75 23,03 23,64 -9,63% 1.625,00
15.04.2025 24,86 26,42 24,63 26,16 5,10% 3.434,00
14.04.2025 24,15 25,66 23,94 24,89 4,06% 4.975,00
11.04.2025 24,10 25,00 22,67 23,92 -0,06% 2.215,00
10.04.2025 26,64 27,09 23,24 23,93 -11,07% 773,00
09.04.2025 23,81 27,59 22,67 26,91 13,38% 3.067,00
08.04.2025 26,13 27,45 22,95 23,74 -6,44% 5.384,00
07.04.2025 23,22 26,96 20,30 25,37 7,07% 9.339,00
04.04.2025 25,39 25,82 21,86 23,70 -6,69% 3.617,00
03.04.2025 26,91 27,25 25,24 25,40 -11,58% 2.522,00
02.04.2025 27,87 28,77 26,44 28,72 -0,14% 1.179,00
01.04.2025 27,22 31,13 26,62 28,76 4,64% 1.370,00
31.03.2025 26,83 27,89 25,15 27,49 2,59% 5.330,00
28.03.2025 29,60 29,81 26,70 26,79 -9,49% 2.372,00
27.03.2025 31,32 31,55 29,45 29,60 -4,91% 2.082,00
26.03.2025 34,25 35,13 30,95 31,13 -9,23% 693,00
25.03.2025 34,64 35,71 33,13 34,30 -1,38% 1.695,00
24.03.2025 33,42 35,36 32,24 34,78 8,01% 3.077,00
21.03.2025 30,27 32,46 29,34 32,20 6,04% 492,00
20.03.2025 31,10 32,02 29,83 30,36 -2,19% 450,00
19.03.2025 28,97 32,00 28,65 31,04 8,04% 5.188,00
18.03.2025 31,77 32,25 28,60 28,73 -10,05% 1.074,00
17.03.2025 30,55 32,67 29,97 31,94 4,76% 3.211,00
14.03.2025 29,47 32,58 29,02 30,49 5,28% 1.164,00
13.03.2025 31,23 31,64 28,61 28,96 -7,79% 1.051,00
12.03.2025 31,90 34,23 30,09 31,41 -1,52% 2.724,00
11.03.2025 30,81 34,54 30,81 31,89 1,33% 1.552,00
10.03.2025 33,13 34,28 30,82 31,47 -5,23% 1.213,00
07.03.2025 31,43 33,36 30,19 33,21 4,37% 1.508,00
06.03.2025 36,89 37,16 31,50 31,82 -16,30% 2.577,00
05.03.2025 39,00 39,30 34,92 38,01 -0,78% 3.243,00
04.03.2025 38,35 39,67 35,09 38,31 -1,31% 3.822,00
03.03.2025 43,28 44,77 37,89 38,82 -10,90% 2.644,00
28.02.2025 40,09 43,66 37,49 43,57 9,82% 3.051,00
27.02.2025 40,33 43,94 38,89 39,68 -0,61% 6.566,00
26.02.2025 37,26 42,56 37,26 39,92 5,09% 6.209,00
25.02.2025 39,79 41,55 34,31 37,99 -22,27% 14.211,00
24.02.2025 46,85 50,25 42,07 48,87 4,12% 7.072,00
21.02.2025 63,30 68,43 46,89 46,93 -25,65% 4.799,00
20.02.2025 65,41 67,43 57,02 63,12 -4,46% 3.616,00
19.02.2025 55,82 70,09 55,17 66,07 17,96% 4.670,00
18.02.2025 60,34 60,34 54,05 56,01 -7,16% 8.227,00
17.02.2025 58,23 61,83 57,74 60,33 4,76% 4.848,00
14.02.2025 56,73 61,70 56,01 57,59 1,39% 6.445,00
13.02.2025 45,11 56,87 44,88 56,80 27,57% 4.442,00
12.02.2025 41,99 44,71 40,35 44,53 5,86% 1.597,00
11.02.2025 43,54 44,05 41,33 42,06 -3,13% 792,00
10.02.2025 41,18 43,78 40,14 43,42 5,39% 589,00
07.02.2025 38,67 44,33 38,50 41,20 6,14% 741,00
06.02.2025 40,10 41,57 37,89 38,82 -3,94% 4.413,00
05.02.2025 39,98 42,57 39,80 40,41 0,19% 1.019,00
04.02.2025 38,71 40,36 37,13 40,33 6,85% 1.459,00
03.02.2025 35,48 38,54 33,72 37,75 4,86% 5.042,00
31.01.2025 32,65 36,53 32,56 36,00 10,74% 414,00
30.01.2025 30,65 32,93 30,65 32,51 6,42% 2.462,00
29.01.2025 30,17 31,05 29,70 30,55 1,33% 929,00
28.01.2025 28,93 31,33 28,88 30,15 3,79% 433,00
27.01.2025 29,34 30,33 26,89 29,05 -1,31% 3.910,00
24.01.2025 29,61 30,44 29,19 29,43 -0,67% 168,00
23.01.2025 28,46 29,64 27,41 29,63 4,09% 5.821,00
22.01.2025 28,64 29,21 27,65 28,47 -0,25% 1.721,00
21.01.2025 26,85 28,78 26,85 28,54 6,28% 1.790,00
20.01.2025 27,24 27,30 26,21 26,85 -0,89% 293,00
17.01.2025 26,94 27,49 24,88 27,09 -0,11% 501,00
16.01.2025 27,07 27,82 25,99 27,12 0,09% 526,00
15.01.2025 25,39 27,12 24,63 27,10 6,63% 597,00