48,935€
1,80%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,97 | 49,81 | 47,60 | 48,95 | 1,82% | 59,00 |
| 01.10.2025 | 48,20 | 49,12 | 46,87 | 48,07 | -0,29% | 1.214,00 |
| 30.09.2025 | 50,24 | 50,42 | 47,47 | 48,21 | -4,25% | 3.672,00 |
| 29.09.2025 | 50,63 | 51,60 | 49,59 | 50,35 | 1,50% | 1.860,00 |
| 26.09.2025 | 46,92 | 49,92 | 45,91 | 49,61 | 5,50% | 587,00 |
| 25.09.2025 | 45,47 | 47,24 | 43,40 | 47,02 | 3,84% | 1.686,00 |
| 24.09.2025 | 47,44 | 48,31 | 45,17 | 45,28 | -5,33% | 1.518,00 |
| 23.09.2025 | 49,02 | 49,51 | 46,84 | 47,83 | -2,54% | 823,00 |
| 22.09.2025 | 49,01 | 50,05 | 47,62 | 49,08 | -0,21% | 3.016,00 |
| 19.09.2025 | 47,33 | 50,43 | 46,70 | 49,18 | 3,45% | 800,00 |
| 18.09.2025 | 42,60 | 47,75 | 42,60 | 47,54 | 11,73% | 9.927,00 |
| 17.09.2025 | 42,50 | 43,00 | 41,56 | 42,55 | -1,09% | 474,00 |
| 16.09.2025 | 45,88 | 46,34 | 41,27 | 43,02 | -6,31% | 3.121,00 |
| 15.09.2025 | 46,86 | 48,06 | 45,32 | 45,92 | -2,86% | 12.097,00 |
| 12.09.2025 | 44,20 | 47,64 | 42,93 | 47,27 | 5,81% | 2.761,00 |
| 11.09.2025 | 41,20 | 44,71 | 41,20 | 44,67 | 9,45% | 418,00 |
| 10.09.2025 | 41,28 | 43,80 | 40,64 | 40,82 | 0,32% | 1.566,00 |
| 09.09.2025 | 42,42 | 42,89 | 40,51 | 40,69 | -3,58% | 1.468,00 |
| 08.09.2025 | 41,08 | 43,87 | 41,08 | 42,20 | 2,18% | 2.618,00 |
| 05.09.2025 | 41,31 | 41,90 | 39,91 | 41,30 | -0,28% | 2.708,00 |
| 04.09.2025 | 38,20 | 41,44 | 38,10 | 41,41 | 8,49% | 1.473,00 |
| 03.09.2025 | 36,21 | 39,12 | 35,77 | 38,17 | 6,74% | 1.136,00 |
| 02.09.2025 | 36,47 | 36,83 | 35,10 | 35,76 | -3,14% | 500,00 |
| 01.09.2025 | 36,38 | 37,06 | 36,38 | 36,92 | 2,03% | 464,00 |
| 29.08.2025 | 37,83 | 38,15 | 36,10 | 36,19 | -4,31% | 1.054,00 |
| 28.08.2025 | 37,83 | 38,65 | 37,55 | 37,82 | -0,15% | 499,00 |
| 27.08.2025 | 39,49 | 39,64 | 37,85 | 37,87 | -3,15% | 926,00 |
| 26.08.2025 | 37,13 | 39,19 | 36,90 | 39,10 | 5,49% | 389,00 |
| 25.08.2025 | 38,12 | 38,51 | 36,87 | 37,07 | -2,46% | 1.413,00 |
| 22.08.2025 | 37,76 | 38,96 | 36,76 | 38,00 | 0,68% | 3.152,00 |
| 21.08.2025 | 37,86 | 38,70 | 36,95 | 37,75 | 1,22% | 2.528,00 |
| 20.08.2025 | 35,93 | 37,47 | 35,21 | 37,29 | 2,97% | 4.127,00 |
| 19.08.2025 | 38,62 | 38,63 | 36,00 | 36,22 | -6,42% | 1.976,00 |
| 18.08.2025 | 39,43 | 40,70 | 38,21 | 38,70 | -1,68% | 1.592,00 |
| 15.08.2025 | 39,22 | 40,43 | 38,81 | 39,36 | -2,72% | 2.326,00 |
| 14.08.2025 | 41,34 | 41,61 | 38,93 | 40,46 | -2,06% | 1.256,00 |
| 13.08.2025 | 41,21 | 41,90 | 39,96 | 41,31 | 0,71% | 1.369,00 |
| 12.08.2025 | 43,04 | 43,04 | 40,55 | 41,02 | -4,70% | 6.646,00 |
| 11.08.2025 | 44,79 | 45,07 | 42,65 | 43,05 | -3,29% | 318,00 |
| 08.08.2025 | 43,78 | 45,21 | 43,24 | 44,51 | 1,63% | 873,00 |
| 07.08.2025 | 44,21 | 46,02 | 43,20 | 43,80 | -0,43% | 1.946,00 |
| 06.08.2025 | 47,97 | 50,05 | 43,09 | 43,99 | -8,21% | 4.463,00 |
| 05.08.2025 | 48,12 | 55,47 | 45,80 | 47,92 | -12,57% | 8.797,00 |
| 04.08.2025 | 54,05 | 56,76 | 53,89 | 54,81 | 1,22% | 2.289,00 |
| 01.08.2025 | 57,69 | 57,69 | 53,52 | 54,15 | -6,57% | 1.556,00 |
| 31.07.2025 | 58,06 | 61,71 | 57,18 | 57,96 | 0,94% | 3.327,00 |
| 30.07.2025 | 52,19 | 57,99 | 51,21 | 57,42 | 9,89% | 1.991,00 |
| 29.07.2025 | 50,58 | 52,64 | 48,64 | 52,25 | 3,24% | 1.871,00 |
| 28.07.2025 | 49,29 | 51,35 | 48,77 | 50,61 | 3,15% | 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 |