21,790$
-7,39%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 23,01 | 23,12 | 21,44 | 21,79 | -7,39% | 18.256.309,00 |
| 19.11.2024 | 20,59 | 23,64 | 20,02 | 23,53 | 12,10% | 22.688.085,00 |
| 18.11.2024 | 19,50 | 21,92 | 19,29 | 20,99 | 8,64% | 23.491.395,00 |
| 15.11.2024 | 21,34 | 21,38 | 19,15 | 19,32 | -7,34% | 31.878.852,00 |
| 14.11.2024 | 24,08 | 25,45 | 20,21 | 20,85 | -24,46% | 61.816.139,00 |
| 13.11.2024 | 29,12 | 30,44 | 27,51 | 27,60 | 3,41% | 21.315.026,00 |
| 12.11.2024 | 26,45 | 28,37 | 26,16 | 26,69 | -4,27% | 15.566.842,00 |
| 11.11.2024 | 24,80 | 29,68 | 24,39 | 27,88 | 19,09% | 38.333.818,00 |
| 08.11.2024 | 23,60 | 23,61 | 21,41 | 23,41 | -0,89% | 17.925.347,00 |
| 07.11.2024 | 23,40 | 24,35 | 23,28 | 23,62 | 0,85% | 13.180.180,00 |
| 06.11.2024 | 21,60 | 24,68 | 21,36 | 23,42 | 13,47% | 36.769.076,00 |
| 05.11.2024 | 22,08 | 22,28 | 19,54 | 20,64 | -0,58% | 41.579.542,00 |
| 04.11.2024 | 20,15 | 21,35 | 20,03 | 20,76 | 1,96% | 15.236.315,00 |
| 01.11.2024 | 19,00 | 20,59 | 18,70 | 20,36 | 8,13% | 12.191.471,00 |
| 31.10.2024 | 19,11 | 19,19 | 18,33 | 18,83 | -1,10% | 10.714.524,00 |
| 30.10.2024 | 21,54 | 21,86 | 18,63 | 19,04 | -14,39% | 25.564.144,00 |
| 29.10.2024 | 23,16 | 23,56 | 22,21 | 22,24 | -3,64% | 6.337.098,00 |
| 28.10.2024 | 22,46 | 23,21 | 22,36 | 23,08 | 6,21% | 6.100.630,00 |
| 25.10.2024 | 21,50 | 22,20 | 21,27 | 21,73 | 0,98% | 3.963.018,00 |
| 24.10.2024 | 21,62 | 21,97 | 21,16 | 21,52 | 0,65% | 5.923.622,00 |
| 23.10.2024 | 23,15 | 23,20 | 20,77 | 21,38 | -9,37% | 11.618.160,00 |
| 22.10.2024 | 22,80 | 23,74 | 22,55 | 23,59 | 2,34% | 7.373.452,00 |
| 21.10.2024 | 22,20 | 23,31 | 21,86 | 23,05 | 4,06% | 7.786.034,00 |
| 18.10.2024 | 21,76 | 22,16 | 21,10 | 22,15 | 2,74% | 6.333.856,00 |
| 17.10.2024 | 21,80 | 22,28 | 21,25 | 21,56 | -3,58% | 7.306.604,00 |
| 16.10.2024 | 22,64 | 23,07 | 22,19 | 22,36 | -1,93% | 8.421.647,00 |
| 15.10.2024 | 20,41 | 22,95 | 20,08 | 22,80 | 11,22% | 17.229.694,00 |
| 14.10.2024 | 20,00 | 21,19 | 19,70 | 20,50 | 9,68% | 19.048.693,00 |
| 11.10.2024 | 17,80 | 18,73 | 17,36 | 18,69 | 4,71% | 8.436.181,00 |
| 10.10.2024 | 18,01 | 18,23 | 17,53 | 17,85 | -4,70% | 11.318.653,00 |
| 09.10.2024 | 18,32 | 19,20 | 18,15 | 18,73 | -0,11% | 8.430.559,00 |
| 08.10.2024 | 18,50 | 19,17 | 18,29 | 18,75 | -3,55% | 48.583.331,00 |
| 07.10.2024 | 18,75 | 19,99 | 18,61 | 19,44 | 10,08% | 25.414.523,00 |
| 04.10.2024 | 17,55 | 17,74 | 16,69 | 17,66 | 3,09% | 7.545.233,00 |
| 03.10.2024 | 16,95 | 17,39 | 16,05 | 17,13 | -9,60% | 25.218.190,00 |
| 02.10.2024 | 19,16 | 19,24 | 18,30 | 18,95 | -1,86% | 5.753.351,00 |
| 01.10.2024 | 18,50 | 19,36 | 17,91 | 19,31 | 4,83% | 10.032.103,00 |
| 30.09.2024 | 17,88 | 18,65 | 17,61 | 18,42 | 3,66% | 7.020.985,00 |
| 27.09.2024 | 17,81 | 17,95 | 17,03 | 17,77 | 0,34% | 5.526.378,00 |
| 26.09.2024 | 17,55 | 18,08 | 17,25 | 17,71 | 2,61% | 5.489.554,00 |
| 25.09.2024 | 17,37 | 17,52 | 17,04 | 17,26 | -0,06% | 4.011.223,00 |
| 24.09.2024 | 16,60 | 17,29 | 16,36 | 17,27 | 5,05% | 5.986.248,00 |
| 23.09.2024 | 16,46 | 16,53 | 16,20 | 16,44 | 0,86% | 3.949.053,00 |
| 20.09.2024 | 16,81 | 16,90 | 15,73 | 16,30 | -3,66% | 11.135.622,00 |
| 19.09.2024 | 17,12 | 17,19 | 16,63 | 16,92 | 3,74% | 6.794.616,00 |
| 18.09.2024 | 16,27 | 16,80 | 16,15 | 16,31 | 1,30% | 4.715.749,00 |
| 17.09.2024 | 16,50 | 16,69 | 15,89 | 16,10 | -1,11% | 5.082.757,00 |
| 16.09.2024 | 16,45 | 16,68 | 16,13 | 16,28 | -1,75% | 4.883.826,00 |
| 13.09.2024 | 16,25 | 16,91 | 16,09 | 16,57 | 4,74% | 8.820.048,00 |
| 12.09.2024 | 15,24 | 16,41 | 15,19 | 15,82 | 3,60% | 10.276.874,00 |
| 11.09.2024 | 14,55 | 15,50 | 14,53 | 15,27 | 5,09% | 6.851.287,00 |
| 10.09.2024 | 13,86 | 14,64 | 13,84 | 14,53 | 4,01% | 5.752.659,00 |
| 09.09.2024 | 13,96 | 14,19 | 13,70 | 13,97 | 2,34% | 6.024.971,00 |
| 06.09.2024 | 14,31 | 14,42 | 13,47 | 13,65 | -5,41% | 9.235.427,00 |
| 05.09.2024 | 14,49 | 14,67 | 14,16 | 14,43 | -1,23% | 3.824.195,00 |
| 04.09.2024 | 14,33 | 14,83 | 14,17 | 14,61 | 0,76% | 4.018.726,00 |
| 03.09.2024 | 14,65 | 14,72 | 14,31 | 14,50 | -1,56% | 6.558.967,00 |
| 30.08.2024 | 14,81 | 14,94 | 14,37 | 14,73 | 0,00% | 5.448.531,00 |
| 29.08.2024 | 14,74 | 14,99 | 14,58 | 14,73 | 0,61% | 4.899.857,00 |
| 28.08.2024 | 14,45 | 15,05 | 14,40 | 14,64 | -1,35% | 7.675.022,00 |
| 27.08.2024 | 14,82 | 15,45 | 14,76 | 14,84 | -7,54% | 13.887.656,00 |
| 26.08.2024 | 16,78 | 16,78 | 15,93 | 16,05 | -4,06% | 5.935.853,00 |
| 23.08.2024 | 16,74 | 17,38 | 16,54 | 16,73 | 1,64% | 7.369.501,00 |
| 22.08.2024 | 17,29 | 17,61 | 16,33 | 16,46 | -0,66% | 9.802.388,00 |
| 21.08.2024 | 16,71 | 16,80 | 16,08 | 16,57 | 0,24% | 5.351.704,00 |
| 20.08.2024 | 16,71 | 16,93 | 16,02 | 16,53 | -0,18% | 6.515.595,00 |
| 19.08.2024 | 15,60 | 16,70 | 15,60 | 16,56 | 6,29% | 7.045.871,00 |
| 16.08.2024 | 15,66 | 15,80 | 15,35 | 15,58 | -0,83% | 6.810.201,00 |
| 15.08.2024 | 15,90 | 16,06 | 15,56 | 15,71 | 1,81% | 6.925.376,00 |
| 14.08.2024 | 16,10 | 16,20 | 15,41 | 15,43 | -3,44% | 6.904.207,00 |
| 13.08.2024 | 16,13 | 16,22 | 15,39 | 15,98 | 0,06% | 8.290.240,00 |
| 12.08.2024 | 15,97 | 16,66 | 15,69 | 15,97 | 0,06% | 8.066.541,00 |
| 09.08.2024 | 16,05 | 16,44 | 15,80 | 15,96 | 0,69% | 8.244.545,00 |
| 08.08.2024 | 15,99 | 16,28 | 14,75 | 15,85 | -1,18% | 18.217.059,00 |
| 07.08.2024 | 16,80 | 16,84 | 15,81 | 16,04 | -4,98% | 12.904.594,00 |
| 06.08.2024 | 17,53 | 17,78 | 16,01 | 16,88 | -5,38% | 21.036.004,00 |
| 05.08.2024 | 16,35 | 18,08 | 15,87 | 17,84 | 1,48% | 22.811.678,00 |
| 02.08.2024 | 17,86 | 17,98 | 17,25 | 17,58 | -5,02% | 11.376.940,00 |
| 01.08.2024 | 20,92 | 22,25 | 17,80 | 18,51 | -12,85% | 26.801.456,00 |
| 31.07.2024 | 21,55 | 21,97 | 21,12 | 21,24 | 0,19% | 6.471.851,00 |
| 30.07.2024 | 21,73 | 22,29 | 21,10 | 21,20 | -2,35% | 5.348.602,00 |
| 29.07.2024 | 21,87 | 22,37 | 21,34 | 21,71 | -0,28% | 4.537.352,00 |
| 26.07.2024 | 23,72 | 24,24 | 21,36 | 21,77 | -6,37% | 11.507.156,00 |
| 25.07.2024 | 22,41 | 23,68 | 21,76 | 23,25 | 3,29% | 7.763.617,00 |
| 24.07.2024 | 22,25 | 22,76 | 21,92 | 22,51 | -1,14% | 5.957.741,00 |
| 23.07.2024 | 20,30 | 22,92 | 20,17 | 22,77 | 11,95% | 9.439.690,00 |
| 22.07.2024 | 20,01 | 20,60 | 19,80 | 20,34 | 4,74% | 7.170.814,00 |
| 19.07.2024 | 20,73 | 21,12 | 19,04 | 19,42 | -4,66% | 15.012.447,00 |
| 18.07.2024 | 22,41 | 22,66 | 20,22 | 20,37 | -7,37% | 8.874.415,00 |
| 17.07.2024 | 22,72 | 23,33 | 21,81 | 21,99 | -4,85% | 6.543.933,00 |
| 16.07.2024 | 23,35 | 23,96 | 22,81 | 23,11 | 1,18% | 7.128.769,00 |
| 15.07.2024 | 22,06 | 23,43 | 21,95 | 22,84 | 5,16% | 8.121.921,00 |
| 12.07.2024 | 21,15 | 22,57 | 21,10 | 21,72 | 3,18% | 8.662.246,00 |
| 11.07.2024 | 20,93 | 21,36 | 20,62 | 21,05 | 4,16% | 6.380.325,00 |
| 10.07.2024 | 21,21 | 21,32 | 19,83 | 20,21 | -2,32% | 5.331.366,00 |
| 09.07.2024 | 20,40 | 20,76 | 19,92 | 20,69 | 0,88% | 5.058.447,00 |
| 08.07.2024 | 20,88 | 21,42 | 20,48 | 20,51 | -1,30% | 5.418.040,00 |
| 05.07.2024 | 20,49 | 20,78 | 20,02 | 20,78 | 1,42% | 4.081.301,00 |
| 03.07.2024 | 21,27 | 21,30 | 20,41 | 20,49 | -3,39% | 3.818.126,00 |
| 02.07.2024 | 21,29 | 21,97 | 20,53 | 21,21 | -0,98% | 5.375.148,00 |