18,870€
-7,77%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2024 | 13,90 | 14,86 | 13,62 | 14,31 | 2,91% | 1.313,00 |
| 11.09.2024 | 13,21 | 14,06 | 13,06 | 13,90 | 5,18% | 435,00 |
| 10.09.2024 | 12,42 | 13,28 | 12,42 | 13,22 | 6,51% | 1.250,00 |
| 09.09.2024 | 12,39 | 12,84 | 12,13 | 12,41 | 0,53% | 1.344,00 |
| 06.09.2024 | 13,01 | 13,09 | 12,15 | 12,35 | -5,15% | 5.823,00 |
| 05.09.2024 | 13,21 | 13,44 | 12,79 | 13,02 | -1,48% | 1.320,00 |
| 04.09.2024 | 13,10 | 13,38 | 12,82 | 13,21 | 0,82% | 684,00 |
| 03.09.2024 | 13,29 | 13,48 | 12,96 | 13,10 | -1,41% | 1.889,00 |
| 02.09.2024 | 13,28 | 13,53 | 13,23 | 13,29 | 0,64% | 609,00 |
| 30.08.2024 | 13,32 | 13,50 | 13,00 | 13,21 | -0,88% | 1.629,00 |
| 29.08.2024 | 13,14 | 13,65 | 13,09 | 13,32 | 1,39% | 2.080,00 |
| 28.08.2024 | 13,26 | 13,53 | 12,97 | 13,14 | -0,89% | 925,00 |
| 27.08.2024 | 14,39 | 14,52 | 13,20 | 13,26 | -7,90% | 3.272,00 |
| 26.08.2024 | 14,95 | 15,16 | 14,26 | 14,40 | -3,73% | 3.031,00 |
| 23.08.2024 | 14,83 | 15,52 | 14,68 | 14,95 | 0,83% | 2.225,00 |
| 22.08.2024 | 14,86 | 15,86 | 14,70 | 14,83 | -0,20% | 2.750,00 |
| 21.08.2024 | 14,82 | 15,18 | 14,47 | 14,86 | 0,27% | 780,00 |
| 20.08.2024 | 14,89 | 15,30 | 14,42 | 14,82 | -0,37% | 2.459,00 |
| 19.08.2024 | 14,25 | 15,05 | 14,15 | 14,88 | 4,74% | 4.320,00 |
| 16.08.2024 | 14,31 | 14,47 | 13,98 | 14,20 | -0,75% | 392,00 |
| 15.08.2024 | 14,02 | 14,63 | 13,96 | 14,31 | 2,10% | 2.441,00 |
| 14.08.2024 | 14,49 | 14,67 | 14,00 | 14,02 | -3,31% | 1.380,00 |
| 13.08.2024 | 14,65 | 15,00 | 14,06 | 14,50 | -1,02% | 1.090,00 |
| 12.08.2024 | 14,59 | 15,24 | 14,36 | 14,65 | 0,33% | 2.336,00 |
| 09.08.2024 | 14,51 | 15,04 | 14,39 | 14,60 | 0,59% | 1.351,00 |
| 08.08.2024 | 14,58 | 14,92 | 13,65 | 14,51 | -0,31% | 3.588,00 |
| 07.08.2024 | 15,11 | 15,99 | 14,53 | 14,56 | -3,74% | 13.988,00 |
| 06.08.2024 | 15,44 | 18,02 | 14,64 | 15,12 | -2,15% | 5.125,00 |
| 05.08.2024 | 16,11 | 17,11 | 13,96 | 15,46 | -5,10% | 12.226,00 |
| 02.08.2024 | 17,20 | 17,52 | 15,81 | 16,29 | -5,24% | 2.960,00 |
| 01.08.2024 | 19,80 | 20,60 | 16,70 | 17,19 | -12,59% | 2.871,00 |
| 31.07.2024 | 19,71 | 20,34 | 19,48 | 19,66 | 0,31% | 548,00 |
| 30.07.2024 | 20,00 | 20,63 | 19,13 | 19,60 | -2,33% | 2.003,00 |
| 29.07.2024 | 20,13 | 20,98 | 19,71 | 20,07 | -0,15% | 1.545,00 |
| 26.07.2024 | 21,41 | 22,31 | 19,70 | 20,10 | -6,11% | 1.513,00 |
| 25.07.2024 | 20,85 | 21,81 | 20,10 | 21,41 | 2,81% | 7.210,00 |
| 24.07.2024 | 20,90 | 20,97 | 20,18 | 20,82 | -1,37% | 1.940,00 |
| 23.07.2024 | 18,72 | 21,13 | 18,62 | 21,11 | 12,36% | 6.870,00 |
| 22.07.2024 | 17,91 | 18,91 | 17,63 | 18,79 | 4,91% | 2.590,00 |
| 19.07.2024 | 19,01 | 19,40 | 17,46 | 17,91 | -4,85% | 1.155,00 |
| 18.07.2024 | 20,22 | 20,74 | 18,56 | 18,82 | -6,60% | 895,00 |
| 17.07.2024 | 21,22 | 21,36 | 19,97 | 20,15 | -5,04% | 5.942,00 |
| 16.07.2024 | 20,96 | 21,99 | 20,96 | 21,22 | 1,39% | 690,00 |
| 15.07.2024 | 19,89 | 21,45 | 19,89 | 20,93 | 5,00% | 325,00 |
| 12.07.2024 | 19,38 | 20,72 | 19,21 | 19,93 | 2,86% | 508,00 |
| 11.07.2024 | 18,65 | 19,64 | 18,48 | 19,38 | 3,90% | 1.015,00 |
| 10.07.2024 | 19,06 | 19,65 | 18,33 | 18,65 | -2,19% | 665,00 |
| 09.07.2024 | 18,95 | 19,27 | 18,45 | 19,07 | 0,78% | 20,00 |
| 08.07.2024 | 19,14 | 19,75 | 18,92 | 18,92 | -0,98% | 1.143,00 |
| 05.07.2024 | 18,66 | 19,18 | 18,54 | 19,11 | 2,40% | - |
| 04.07.2024 | 19,05 | 19,05 | 18,56 | 18,66 | -2,05% | 166,00 |
| 03.07.2024 | 19,70 | 19,83 | 18,90 | 19,05 | -3,40% | 950,00 |
| 02.07.2024 | 19,94 | 20,42 | 19,14 | 19,72 | -1,00% | 373,00 |
| 01.07.2024 | 18,96 | 20,01 | 18,71 | 19,92 | 4,77% | 555,00 |
| 28.06.2024 | 18,64 | 19,48 | 18,18 | 19,01 | 1,90% | 1.018,00 |
| 27.06.2024 | 20,15 | 20,18 | 16,49 | 18,66 | -7,22% | 21.236,00 |
| 26.06.2024 | 21,65 | 22,14 | 19,65 | 20,11 | -7,07% | 2.630,00 |
| 25.06.2024 | 20,59 | 21,92 | 20,49 | 21,64 | 5,07% | 1.530,00 |
| 24.06.2024 | 20,78 | 21,33 | 20,33 | 20,60 | -0,91% | 653,00 |
| 21.06.2024 | 20,92 | 21,30 | 19,61 | 20,79 | -0,34% | 3.118,00 |
| 20.06.2024 | 24,08 | 24,08 | 20,50 | 20,86 | -11,56% | 3.127,00 |
| 19.06.2024 | 23,09 | 23,58 | 23,00 | 23,58 | 1,57% | 1.309,00 |