49,805€
1,51%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 49,29 | 51,35 | 49,07 | 49,90 | 1,70% | 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 |
| 03.07.2025 | 40,34 | 41,69 | 39,61 | 40,79 | 1,54% | 536,00 |
| 02.07.2025 | 40,65 | 41,29 | 39,68 | 40,17 | -0,91% | 886,00 |
| 01.07.2025 | 42,08 | 43,11 | 40,17 | 40,54 | -4,24% | - |
| 30.06.2025 | 43,18 | 43,93 | 41,16 | 42,34 | 0,30% | - |
| 27.06.2025 | 39,84 | 44,26 | 39,61 | 42,21 | 6,67% | - |
| 26.06.2025 | 35,82 | 39,94 | 35,11 | 39,57 | 11,46% | - |
| 25.06.2025 | 37,47 | 40,00 | 35,36 | 35,50 | -4,04% | - |
| 24.06.2025 | 38,00 | 38,29 | 36,15 | 37,00 | 1,98% | 9.546,00 |
| 23.06.2025 | 55,80 | 56,40 | 36,28 | 36,28 | -35,22% | 28.811,00 |
| 20.06.2025 | 52,24 | 56,05 | 52,24 | 56,00 | 7,20% | 3.234,00 |
| 19.06.2025 | 53,33 | 53,33 | 51,52 | 52,24 | -1,90% | 150,00 |
| 18.06.2025 | 51,24 | 54,30 | 50,65 | 53,25 | 3,42% | 3.430,00 |
| 17.06.2025 | 51,38 | 51,72 | 49,93 | 51,49 | -0,87% | 50,00 |
| 16.06.2025 | 47,99 | 53,08 | 47,92 | 51,94 | 8,40% | 2.671,00 |
| 13.06.2025 | 49,12 | 49,80 | 47,13 | 47,92 | -2,45% | 2.104,00 |
| 12.06.2025 | 49,99 | 51,68 | 48,57 | 49,12 | -1,94% | 368,00 |
| 11.06.2025 | 48,12 | 50,26 | 46,81 | 50,09 | 3,88% | 915,00 |
| 10.06.2025 | 49,62 | 51,29 | 46,91 | 48,22 | -2,98% | 1.986,00 |
| 09.06.2025 | 49,50 | 50,42 | 47,94 | 49,70 | 0,39% | 1.774,00 |
| 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 |