24,010€
1,59%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |