48,780$
0,60%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 49,94 | 50,99 | 48,76 | 48,78 | 0,60% | 15.936.358,00 |
| 23.10.2025 | 48,02 | 48,59 | 46,89 | 48,49 | 2,17% | 18.296.700,00 |
| 22.10.2025 | 48,86 | 48,90 | 46,15 | 47,46 | -3,85% | 23.724.213,00 |
| 21.10.2025 | 50,80 | 51,36 | 49,25 | 49,36 | -3,89% | 29.262.223,00 |
| 20.10.2025 | 51,37 | 52,41 | 50,22 | 51,36 | 3,17% | 29.749.216,00 |
| 17.10.2025 | 57,12 | 57,45 | 49,60 | 49,78 | -15,84% | 73.328.194,00 |
| 16.10.2025 | 62,45 | 63,63 | 57,81 | 59,15 | -5,75% | 37.597.840,00 |
| 15.10.2025 | 55,30 | 65,30 | 54,44 | 62,76 | 16,18% | 54.397.654,00 |
| 14.10.2025 | 53,23 | 55,14 | 51,73 | 54,02 | -1,30% | 21.029.956,00 |
| 13.10.2025 | 54,42 | 56,27 | 53,84 | 54,73 | 1,45% | 23.277.552,00 |
| 10.10.2025 | 58,29 | 59,22 | 53,02 | 53,95 | -7,38% | 31.136.611,00 |
| 09.10.2025 | 59,11 | 59,99 | 56,25 | 58,25 | 0,14% | 19.431.469,00 |
| 08.10.2025 | 58,37 | 60,13 | 57,04 | 58,17 | 0,35% | 32.389.332,00 |
| 07.10.2025 | 54,80 | 58,25 | 54,50 | 57,97 | 5,86% | 27.785.200,00 |
| 06.10.2025 | 53,68 | 54,80 | 52,70 | 54,76 | -5,37% | 26.171.947,00 |
| 02.10.2025 | 57,00 | 59,27 | 56,75 | 57,87 | 2,77% | 25.790.481,00 |
| 01.10.2025 | 55,90 | 57,61 | 55,09 | 56,31 | -0,72% | 24.585.987,00 |
| 30.09.2025 | 58,60 | 59,17 | 55,78 | 56,72 | -4,06% | 20.658.187,00 |
| 29.09.2025 | 58,59 | 60,55 | 58,25 | 59,12 | 1,23% | 25.994.781,00 |
| 26.09.2025 | 54,80 | 58,40 | 54,11 | 58,40 | 6,43% | 27.019.409,00 |
| 25.09.2025 | 52,12 | 55,10 | 50,70 | 54,87 | 3,04% | 22.156.295,00 |
| 24.09.2025 | 56,51 | 56,76 | 53,02 | 53,25 | -4,91% | 23.055.415,00 |
| 23.09.2025 | 57,21 | 57,73 | 55,31 | 56,00 | -2,95% | 22.271.205,00 |
| 22.09.2025 | 58,11 | 58,94 | 56,43 | 57,70 | -0,21% | 18.571.341,00 |
| 19.09.2025 | 56,23 | 59,36 | 56,17 | 57,82 | 2,88% | 35.917.798,00 |
| 18.09.2025 | 50,40 | 56,31 | 50,27 | 56,20 | 11,62% | 36.831.808,00 |
| 17.09.2025 | 50,29 | 51,00 | 49,17 | 50,35 | -1,06% | 26.772.636,00 |
| 16.09.2025 | 54,32 | 54,34 | 48,69 | 50,89 | -5,69% | 44.875.885,00 |
| 15.09.2025 | 54,99 | 56,52 | 53,91 | 53,96 | -2,77% | 27.825.994,00 |
| 12.09.2025 | 51,03 | 55,93 | 50,25 | 55,50 | 7,23% | 35.228.739,00 |
| 11.09.2025 | 48,82 | 52,49 | 48,60 | 51,76 | 8,33% | 34.173.255,00 |
| 10.09.2025 | 49,97 | 51,42 | 47,52 | 47,78 | -0,02% | 28.838.938,00 |
| 09.09.2025 | 49,97 | 50,46 | 47,48 | 47,79 | -3,73% | 21.288.135,00 |
| 08.09.2025 | 49,12 | 51,59 | 49,09 | 49,64 | 2,54% | 34.848.632,00 |
| 05.09.2025 | 48,83 | 49,16 | 46,86 | 48,41 | 0,62% | 23.872.783,00 |
| 04.09.2025 | 44,54 | 48,29 | 44,30 | 48,11 | 8,21% | 44.538.517,00 |
| 03.09.2025 | 43,00 | 45,67 | 42,50 | 44,46 | 7,06% | 30.349.839,00 |
| 02.09.2025 | 41,34 | 42,14 | 40,78 | 41,53 | -1,94% | 14.095.348,00 |
| 29.08.2025 | 44,20 | 44,49 | 42,21 | 42,35 | -4,01% | 16.151.127,00 |
| 28.08.2025 | 44,50 | 45,10 | 43,80 | 44,12 | 0,25% | 17.655.335,00 |
| 27.08.2025 | 45,32 | 45,92 | 43,99 | 44,01 | -2,95% | 19.608.232,00 |
| 26.08.2025 | 43,50 | 46,29 | 43,10 | 45,35 | 5,49% | 29.241.673,00 |
| 25.08.2025 | 44,44 | 44,83 | 42,97 | 42,99 | -3,54% | 17.690.886,00 |
| 22.08.2025 | 42,91 | 45,71 | 42,63 | 44,57 | 1,39% | 27.877.406,00 |
| 21.08.2025 | 43,26 | 44,93 | 42,98 | 43,96 | 1,34% | 27.459.045,00 |
| 20.08.2025 | 42,49 | 43,66 | 40,93 | 43,38 | 2,84% | 24.709.580,00 |
| 19.08.2025 | 44,78 | 45,10 | 41,92 | 42,18 | -6,47% | 22.071.416,00 |
| 18.08.2025 | 45,04 | 45,76 | 44,55 | 45,10 | -2,00% | 21.557.744,00 |
| 15.08.2025 | 46,02 | 47,35 | 45,34 | 46,02 | -2,36% | 18.163.441,00 |
| 14.08.2025 | 47,39 | 47,80 | 45,28 | 47,13 | -2,48% | 24.049.218,00 |
| 13.08.2025 | 48,59 | 48,65 | 46,76 | 48,33 | 0,77% | 19.269.092,00 |
| 12.08.2025 | 48,26 | 48,98 | 47,25 | 47,96 | -4,04% | 30.097.011,00 |
| 11.08.2025 | 51,30 | 52,10 | 49,56 | 49,98 | -3,77% | 27.019.934,00 |
| 08.08.2025 | 52,06 | 52,71 | 50,42 | 51,94 | 1,74% | 23.206.180,00 |
| 07.08.2025 | 51,76 | 53,53 | 50,25 | 51,05 | -0,16% | 32.134.458,00 |
| 06.08.2025 | 55,63 | 55,70 | 50,22 | 51,13 | -7,91% | 46.133.308,00 |
| 05.08.2025 | 55,30 | 64,11 | 54,70 | 55,52 | -12,36% | 105.853.312,00 |
| 04.08.2025 | 63,81 | 65,59 | 62,30 | 63,35 | 1,28% | 37.443.425,00 |
| 01.08.2025 | 64,57 | 66,20 | 61,69 | 62,55 | -5,49% | 26.736.425,00 |
| 31.07.2025 | 66,29 | 70,43 | 65,88 | 66,18 | 0,99% | 38.205.009,00 |
| 30.07.2025 | 60,66 | 66,43 | 60,59 | 65,53 | 8,73% | 55.250.630,00 |
| 29.07.2025 | 57,60 | 60,96 | 56,10 | 60,27 | 2,71% | 35.638.841,00 |
| 28.07.2025 | 58,74 | 59,82 | 56,53 | 58,68 | 1,79% | 22.878.412,00 |
| 25.07.2025 | 58,16 | 59,94 | 54,30 | 57,65 | 0,58% | 46.347.035,00 |
| 24.07.2025 | 57,60 | 57,87 | 55,60 | 57,32 | -1,21% | 26.514.790,00 |
| 23.07.2025 | 50,00 | 59,16 | 49,80 | 58,02 | 16,02% | 81.802.342,00 |
| 22.07.2025 | 48,01 | 50,58 | 46,93 | 50,01 | 5,06% | 24.104.214,00 |
| 21.07.2025 | 50,22 | 50,34 | 47,54 | 47,60 | -5,52% | 26.123.431,00 |
| 18.07.2025 | 50,67 | 51,07 | 48,50 | 50,38 | 0,78% | 22.080.525,00 |
| 17.07.2025 | 51,72 | 52,08 | 49,68 | 49,99 | -3,59% | 21.167.779,00 |
| 16.07.2025 | 51,00 | 52,16 | 49,40 | 51,85 | 2,75% | 22.133.959,00 |
| 15.07.2025 | 53,00 | 53,24 | 50,20 | 50,46 | -3,02% | 21.863.772,00 |
| 14.07.2025 | 47,82 | 52,30 | 47,36 | 52,03 | 8,64% | 35.149.250,00 |
| 11.07.2025 | 50,10 | 50,77 | 47,76 | 47,89 | -4,73% | 19.001.017,00 |
| 10.07.2025 | 51,54 | 51,93 | 50,00 | 50,27 | -1,89% | 21.342.667,00 |
| 09.07.2025 | 50,50 | 52,33 | 48,68 | 51,24 | 4,66% | 39.491.852,00 |
| 08.07.2025 | 48,90 | 50,82 | 48,30 | 48,96 | 1,12% | 30.597.188,00 |
| 07.07.2025 | 47,03 | 48,48 | 45,04 | 48,42 | 0,92% | 27.366.123,00 |
| 03.07.2025 | 47,56 | 49,06 | 46,55 | 47,98 | 1,10% | 17.394.334,00 |
| 02.07.2025 | 48,20 | 48,20 | 46,70 | 47,46 | -1,04% | 24.263.314,00 |
| 01.07.2025 | 48,84 | 50,88 | 47,02 | 47,96 | -3,79% | 35.680.999,00 |
| 30.06.2025 | 50,76 | 50,78 | 48,33 | 49,85 | 0,89% | 36.568.566,00 |
| 27.06.2025 | 47,00 | 51,99 | 46,40 | 49,41 | 6,76% | 83.385.570,00 |
| 26.06.2025 | 41,71 | 46,80 | 40,88 | 46,28 | 11,76% | 64.363.830,00 |
| 25.06.2025 | 43,70 | 46,52 | 41,20 | 41,41 | -3,59% | 62.880.238,00 |
| 24.06.2025 | 42,44 | 44,38 | 41,84 | 42,95 | 2,31% | 63.586.487,00 |
| 23.06.2025 | 48,16 | 48,35 | 41,97 | 41,98 | -34,63% | 176.087.900,00 |
| 20.06.2025 | 62,87 | 64,60 | 61,52 | 64,22 | 5,16% | 42.237.226,00 |
| 18.06.2025 | 60,48 | 62,54 | 58,15 | 61,07 | 3,09% | 43.348.370,00 |
| 17.06.2025 | 59,75 | 60,44 | 56,50 | 59,24 | -0,90% | 35.241.435,00 |
| 16.06.2025 | 56,75 | 61,67 | 55,77 | 59,78 | 7,75% | 42.208.911,00 |
| 13.06.2025 | 55,43 | 57,68 | 54,67 | 55,48 | -2,92% | 26.398.542,00 |
| 12.06.2025 | 56,30 | 59,90 | 56,19 | 57,15 | -0,71% | 34.447.959,00 |
| 11.06.2025 | 54,68 | 57,74 | 53,63 | 57,56 | 4,18% | 28.326.983,00 |
| 10.06.2025 | 56,86 | 58,76 | 53,54 | 55,25 | -2,83% | 38.352.463,00 |
| 09.06.2025 | 57,21 | 57,21 | 54,62 | 56,86 | 0,94% | 27.510.789,00 |
| 06.06.2025 | 53,18 | 57,51 | 52,75 | 56,33 | 6,75% | 41.606.350,00 |
| 05.06.2025 | 54,05 | 54,81 | 51,85 | 52,77 | -1,57% | 36.993.473,00 |
| 04.06.2025 | 55,77 | 59,29 | 52,80 | 53,61 | -2,05% | 60.443.175,00 |
| 03.06.2025 | 61,92 | 67,37 | 54,27 | 54,73 | -3,59% | 114.947.711,00 |