39,710€
-1,72%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 40,10 | 40,10 | 39,68 | 39,71 | -1,72% | 12,00 |
| 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 |
| 14.01.2025 | 25,38 | 25,88 | 24,49 | 25,41 | 0,47% | 383,00 |
| 13.01.2025 | 24,74 | 25,86 | 23,76 | 25,29 | 1,96% | 1.761,00 |
| 10.01.2025 | 24,98 | 25,01 | 23,21 | 24,81 | -0,82% | 135,00 |
| 09.01.2025 | 24,77 | 25,06 | 24,20 | 25,01 | 0,40% | 382,00 |
| 08.01.2025 | 26,72 | 27,44 | 24,71 | 24,91 | -6,79% | 697,00 |
| 07.01.2025 | 25,93 | 27,72 | 25,35 | 26,73 | 3,48% | 4.040,00 |
| 06.01.2025 | 26,08 | 27,17 | 25,41 | 25,83 | -0,29% | 727,00 |
| 03.01.2025 | 24,69 | 25,95 | 24,35 | 25,90 | 5,84% | 1.151,00 |
| 02.01.2025 | 25,39 | 25,39 | 23,49 | 24,47 | -2,41% | 645,00 |
| 30.12.2024 | 25,40 | 25,88 | 25,05 | 25,08 | -3,74% | 4.100,00 |
| 27.12.2024 | 27,44 | 28,06 | 25,64 | 26,05 | -1,74% | 3.651,00 |
| 23.12.2024 | 25,09 | 26,62 | 25,09 | 26,51 | 5,68% | 2.770,00 |
| 20.12.2024 | 25,52 | 26,03 | 23,70 | 25,09 | -1,72% | 6.157,00 |
| 19.12.2024 | 28,33 | 28,35 | 22,08 | 25,53 | -9,76% | 10.672,00 |
| 18.12.2024 | 29,81 | 30,21 | 27,25 | 28,29 | -5,26% | 1.668,00 |
| 17.12.2024 | 29,72 | 31,52 | 28,73 | 29,86 | 0,40% | 1.575,00 |
| 16.12.2024 | 28,59 | 29,87 | 27,23 | 29,74 | 3,99% | 1.330,00 |
| 13.12.2024 | 28,91 | 29,59 | 27,12 | 28,60 | -1,07% | 468,00 |
| 12.12.2024 | 28,75 | 30,66 | 27,85 | 28,91 | 0,56% | 447,00 |
| 11.12.2024 | 29,45 | 29,81 | 26,71 | 28,75 | -2,54% | 2.413,00 |
| 10.12.2024 | 31,26 | 31,51 | 28,31 | 29,50 | -5,54% | 3.837,00 |
| 09.12.2024 | 33,05 | 33,16 | 30,86 | 31,23 | -3,43% | 807,00 |
| 06.12.2024 | 30,25 | 32,66 | 29,39 | 32,34 | 7,03% | 770,00 |
| 05.12.2024 | 32,15 | 32,86 | 29,80 | 30,21 | -6,02% | 2.670,00 |
| 04.12.2024 | 30,79 | 32,73 | 30,34 | 32,15 | 4,38% | 2.987,00 |
| 03.12.2024 | 29,58 | 32,27 | 28,85 | 30,80 | 4,09% | 980,00 |
| 02.12.2024 | 30,49 | 32,35 | 29,29 | 29,59 | -2,74% | 1.017,00 |
| 29.11.2024 | 29,00 | 30,92 | 28,28 | 30,42 | 4,90% | 1.063,00 |
| 28.11.2024 | 28,75 | 29,22 | 28,12 | 29,00 | 0,82% | 570,00 |
| 27.11.2024 | 29,18 | 33,15 | 28,44 | 28,77 | -1,41% | 1.643,00 |
| 26.11.2024 | 29,45 | 30,21 | 28,00 | 29,18 | -0,66% | 3.435,00 |
| 25.11.2024 | 24,25 | 29,93 | 24,11 | 29,37 | 21,84% | 12.419,00 |
| 22.11.2024 | 22,77 | 24,35 | 22,13 | 24,11 | 6,38% | 2.489,00 |
| 21.11.2024 | 20,87 | 23,34 | 20,35 | 22,66 | 10,00% | 4.366,00 |
| 20.11.2024 | 22,16 | 22,60 | 20,35 | 20,60 | -7,04% | 4.965,00 |
| 19.11.2024 | 19,84 | 22,31 | 19,07 | 22,16 | 11,68% | 6.126,00 |
| 18.11.2024 | 18,36 | 20,75 | 18,32 | 19,84 | 8,07% | 8.785,00 |
| 15.11.2024 | 20,98 | 20,98 | 18,22 | 18,36 | -12,01% | 8.172,00 |
| 14.11.2024 | 26,14 | 27,25 | 19,19 | 20,87 | -20,20% | 18.448,00 |
| 13.11.2024 | 25,30 | 28,75 | 25,08 | 26,15 | 3,30% | 1.743,00 |
| 12.11.2024 | 26,44 | 27,10 | 24,70 | 25,31 | -3,27% | 2.795,00 |
| 11.11.2024 | 21,85 | 27,88 | 21,85 | 26,17 | 19,75% | 8.104,00 |
| 08.11.2024 | 21,89 | 22,42 | 20,02 | 21,85 | -0,18% | 2.385,00 |
| 07.11.2024 | 21,57 | 22,52 | 21,12 | 21,89 | 1,58% | 2.911,00 |
| 06.11.2024 | 19,33 | 22,97 | 18,87 | 21,55 | 14,31% | 10.202,00 |
| 05.11.2024 | 20,38 | 21,40 | 17,97 | 18,85 | -7,86% | 5.305,00 |
| 04.11.2024 | 18,80 | 20,69 | 18,41 | 20,46 | 9,05% | 1.778,00 |
| 01.11.2024 | 17,41 | 18,97 | 17,21 | 18,76 | 7,74% | 427,00 |
| 31.10.2024 | 17,32 | 18,13 | 16,88 | 17,42 | 0,49% | 2.243,00 |
| 30.10.2024 | 20,70 | 20,88 | 17,15 | 17,33 | -15,96% | 4.904,00 |
| 29.10.2024 | 21,22 | 21,81 | 20,41 | 20,62 | -2,83% | 60,00 |
| 28.10.2024 | 20,22 | 21,46 | 20,08 | 21,22 | 4,95% | 294,00 |
| 25.10.2024 | 19,83 | 20,54 | 19,69 | 20,22 | 1,94% | - |
| 24.10.2024 | 19,85 | 20,34 | 19,59 | 19,84 | -0,09% | 110,00 |
| 23.10.2024 | 21,76 | 21,86 | 19,29 | 19,85 | -8,43% | 2.164,00 |
| 22.10.2024 | 21,39 | 21,97 | 20,84 | 21,68 | 1,36% | 574,00 |
| 21.10.2024 | 20,35 | 21,57 | 20,15 | 21,39 | 4,98% | 1.340,00 |
| 18.10.2024 | 20,04 | 20,40 | 19,44 | 20,38 | 1,72% | 138,00 |
| 17.10.2024 | 20,58 | 20,63 | 19,60 | 20,03 | -2,67% | 2.344,00 |
| 16.10.2024 | 20,92 | 21,19 | 20,40 | 20,58 | -1,63% | 2.849,00 |
| 15.10.2024 | 18,81 | 21,04 | 18,42 | 20,92 | 11,25% | 2.092,00 |
| 14.10.2024 | 17,07 | 19,41 | 17,07 | 18,81 | 10,49% | 1.633,00 |
| 11.10.2024 | 16,32 | 17,13 | 15,86 | 17,02 | 3,97% | 945,00 |
| 10.10.2024 | 17,12 | 17,28 | 16,04 | 16,37 | -4,28% | 944,00 |
| 09.10.2024 | 16,88 | 17,55 | 16,58 | 17,10 | 1,57% | 841,00 |
| 08.10.2024 | 17,75 | 17,75 | 16,75 | 16,84 | -5,15% | 485,00 |
| 07.10.2024 | 16,97 | 18,21 | 16,55 | 17,75 | 10,59% | 3.425,00 |
| 04.10.2024 | 15,53 | 16,16 | 15,23 | 16,05 | 3,02% | 2.109,00 |
| 03.10.2024 | 17,16 | 17,16 | 14,57 | 15,58 | -9,25% | 2.352,00 |
| 02.10.2024 | 17,45 | 17,45 | 16,57 | 17,17 | -1,44% | 675,00 |
| 01.10.2024 | 16,54 | 17,49 | 16,20 | 17,42 | 5,26% | 4.999,00 |
| 30.09.2024 | 15,92 | 16,73 | 15,63 | 16,55 | 3,89% | 1.012,00 |
| 27.09.2024 | 15,85 | 16,16 | 15,23 | 15,93 | 0,44% | 100,00 |
| 26.09.2024 | 15,50 | 16,21 | 15,36 | 15,86 | 2,32% | 1.680,00 |
| 25.09.2024 | 15,45 | 15,64 | 15,23 | 15,50 | 0,60% | 593,00 |
| 24.09.2024 | 14,79 | 15,51 | 14,67 | 15,41 | 4,03% | 76,00 |
| 23.09.2024 | 14,62 | 14,85 | 14,53 | 14,81 | 1,14% | 778,00 |
| 20.09.2024 | 15,15 | 15,15 | 14,10 | 14,64 | -3,30% | 590,00 |
| 19.09.2024 | 14,68 | 15,65 | 14,68 | 15,14 | 3,12% | 801,00 |
| 18.09.2024 | 14,44 | 15,06 | 14,33 | 14,69 | 1,52% | 449,00 |
| 17.09.2024 | 14,60 | 14,99 | 14,30 | 14,47 | -0,84% | 726,00 |
| 16.09.2024 | 14,92 | 15,10 | 14,49 | 14,59 | -2,36% | 80,00 |
| 13.09.2024 | 14,35 | 15,24 | 14,25 | 14,94 | 4,42% | 1.741,00 |