12,280€
-6,79%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,16 | 13,26 | 12,29 | 12,31 | -6,39% | 5.413,00 |
| 26.02.2026 | 13,29 | 13,63 | 12,73 | 13,15 | -1,85% | 1.782,00 |
| 25.02.2026 | 13,11 | 13,94 | 12,79 | 13,40 | 2,06% | 48.447,00 |
| 24.02.2026 | 12,03 | 13,63 | 11,73 | 13,13 | -2,03% | 6.120,00 |
| 23.02.2026 | 13,22 | 13,65 | 12,85 | 13,40 | 0,96% | 17.417,00 |
| 20.02.2026 | 13,59 | 13,83 | 13,02 | 13,27 | -0,61% | 3.812,00 |
| 19.02.2026 | 13,52 | 14,81 | 13,13 | 13,36 | -0,65% | 6.115,00 |
| 18.02.2026 | 13,77 | 13,99 | 13,20 | 13,44 | -2,09% | 1.662,00 |
| 17.02.2026 | 13,82 | 14,30 | 13,38 | 13,73 | -1,51% | 5.105,00 |
| 16.02.2026 | 13,84 | 14,00 | 13,65 | 13,94 | 1,51% | 27.549,00 |
| 13.02.2026 | 13,30 | 14,20 | 13,29 | 13,73 | 3,76% | 825,00 |
| 12.02.2026 | 14,11 | 14,26 | 13,17 | 13,24 | -5,50% | 18.592,00 |
| 11.02.2026 | 14,51 | 14,85 | 14,01 | 14,01 | -3,73% | 63.998,00 |
| 10.02.2026 | 16,08 | 16,24 | 14,50 | 14,55 | -10,42% | 11.638,00 |
| 09.02.2026 | 16,26 | 16,83 | 13,80 | 16,24 | -16,56% | 19.958,00 |
| 06.02.2026 | 17,82 | 19,99 | 17,76 | 19,46 | -2,31% | 13.286,00 |
| 05.02.2026 | 20,61 | 25,07 | 19,48 | 19,92 | -3,61% | 9.573,00 |
| 04.02.2026 | 21,80 | 23,17 | 20,36 | 20,67 | -3,68% | 4.544,00 |
| 03.02.2026 | 22,73 | 22,87 | 20,87 | 21,46 | -4,28% | 6.240,00 |
| 02.02.2026 | 21,99 | 23,17 | 21,95 | 22,42 | -1,88% | 5.481,00 |
| 30.01.2026 | 24,65 | 25,38 | 22,67 | 22,85 | -8,53% | 3.510,00 |
| 29.01.2026 | 23,92 | 25,64 | 23,88 | 24,98 | 4,15% | 5.045,00 |
| 28.01.2026 | 24,92 | 24,98 | 23,79 | 23,99 | -2,86% | 2.669,00 |
| 27.01.2026 | 25,69 | 25,78 | 24,16 | 24,69 | -3,14% | 4.329,00 |
| 26.01.2026 | 25,05 | 26,07 | 24,82 | 25,49 | 1,76% | 4.049,00 |
| 23.01.2026 | 26,13 | 26,33 | 24,88 | 25,05 | -3,43% | 1.296,00 |
| 22.01.2026 | 24,89 | 26,19 | 24,76 | 25,94 | 5,25% | 2.024,00 |
| 21.01.2026 | 26,06 | 26,30 | 23,91 | 24,65 | -5,32% | 1.972,00 |
| 20.01.2026 | 26,10 | 26,57 | 25,39 | 26,03 | 0,42% | 727,00 |
| 19.01.2026 | 26,79 | 26,79 | 25,51 | 25,92 | -4,04% | 4.222,00 |
| 16.01.2026 | 26,89 | 27,33 | 26,68 | 27,01 | 0,41% | 975,00 |
| 15.01.2026 | 26,91 | 27,19 | 26,56 | 26,90 | 0,49% | 1.562,00 |
| 14.01.2026 | 27,57 | 27,80 | 26,45 | 26,77 | -3,43% | 70,00 |
| 13.01.2026 | 27,75 | 28,16 | 27,33 | 27,72 | 0,18% | 91,00 |
| 12.01.2026 | 26,83 | 27,97 | 25,86 | 27,67 | 1,43% | 3.049,00 |
| 09.01.2026 | 29,01 | 29,42 | 27,28 | 27,28 | -5,83% | 1.161,00 |
| 08.01.2026 | 30,06 | 30,18 | 28,74 | 28,97 | -4,36% | 917,00 |
| 07.01.2026 | 30,21 | 30,86 | 29,98 | 30,29 | -0,43% | 414,00 |
| 06.01.2026 | 29,70 | 30,68 | 29,36 | 30,42 | 2,05% | 1.004,00 |
| 05.01.2026 | 28,77 | 30,28 | 28,64 | 29,81 | 4,09% | 2.973,00 |
| 02.01.2026 | 27,51 | 28,69 | 27,49 | 28,64 | -0,10% | 2.716,00 |
| 30.12.2025 | 28,67 | 28,67 | 28,67 | 28,67 | -0,69% | - |
| 29.12.2025 | 28,99 | 29,11 | 28,81 | 28,87 | -1,30% | 2.361,00 |
| 23.12.2025 | 29,55 | 29,94 | 29,01 | 29,25 | -1,98% | 633,00 |
| 22.12.2025 | 30,50 | 30,77 | 29,84 | 29,84 | -0,60% | 650,00 |
| 19.12.2025 | 29,57 | 30,02 | 29,57 | 30,02 | 0,54% | 133,00 |
| 18.12.2025 | 29,72 | 30,51 | 29,72 | 29,86 | -5,45% | 250,00 |
| 17.12.2025 | 31,26 | 31,58 | 31,26 | 31,58 | 2,00% | 17,00 |
| 16.12.2025 | 30,12 | 30,96 | 30,05 | 30,96 | -3,70% | 170,00 |
| 15.12.2025 | 31,72 | 32,15 | 31,72 | 32,15 | -0,34% | 105,00 |
| 12.12.2025 | 32,12 | 32,78 | 32,12 | 32,26 | 1,73% | 1.150,00 |
| 11.12.2025 | 31,95 | 31,95 | 31,71 | 31,71 | -3,88% | 125,00 |
| 10.12.2025 | 34,09 | 34,09 | 32,99 | 32,99 | -2,37% | 150,00 |
| 09.12.2025 | 33,53 | 34,04 | 33,53 | 33,79 | -0,12% | 2,00 |
| 08.12.2025 | 33,81 | 34,10 | 33,81 | 33,83 | -0,65% | 314,00 |
| 05.12.2025 | 34,22 | 34,92 | 34,05 | 34,05 | -1,28% | 270,00 |
| 04.12.2025 | 31,67 | 34,49 | 31,67 | 34,49 | 8,84% | 180,00 |
| 03.12.2025 | 31,18 | 31,69 | 30,96 | 31,69 | 0,13% | 70,00 |
| 02.12.2025 | 32,28 | 32,67 | 31,65 | 31,65 | -3,00% | 609,00 |
| 01.12.2025 | 33,64 | 33,64 | 32,63 | 32,63 | -4,45% | - |
| 28.11.2025 | 33,52 | 34,27 | 33,52 | 34,15 | 3,23% | 78,00 |
| 27.11.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -0,09% | - |
| 26.11.2025 | 32,03 | 33,11 | 32,03 | 33,11 | 3,15% | 50,00 |
| 25.11.2025 | 32,91 | 33,18 | 32,10 | 32,10 | -2,37% | 19,00 |
| 24.11.2025 | 30,71 | 32,88 | 30,30 | 32,88 | 9,09% | 375,00 |
| 21.11.2025 | 29,00 | 30,14 | 28,58 | 30,14 | -1,82% | 715,00 |
| 20.11.2025 | 31,64 | 32,08 | 30,70 | 30,70 | 1,82% | 120,00 |
| 19.11.2025 | 31,07 | 31,62 | 30,15 | 30,15 | -2,55% | 514,00 |
| 18.11.2025 | 30,01 | 31,27 | 29,92 | 30,94 | 3,62% | 2.524,00 |
| 17.11.2025 | 32,31 | 32,31 | 29,86 | 29,86 | -5,80% | 285,00 |
| 14.11.2025 | 30,70 | 31,99 | 29,99 | 31,70 | 2,39% | 843,00 |
| 13.11.2025 | 33,52 | 33,52 | 30,89 | 30,96 | -7,14% | 351,00 |
| 12.11.2025 | 34,37 | 35,12 | 33,34 | 33,34 | -3,14% | 538,00 |
| 11.11.2025 | 35,41 | 35,46 | 34,42 | 34,42 | -2,41% | 81,00 |
| 10.11.2025 | 36,89 | 36,89 | 34,92 | 35,27 | 3,52% | 557,00 |
| 08.11.2025 | 36,20 | 36,20 | 34,07 | 34,07 | -6,14% | 540,00 |
| 06.11.2025 | 38,26 | 38,58 | 34,80 | 36,30 | -5,32% | 1.430,00 |
| 05.11.2025 | 37,65 | 39,15 | 37,20 | 38,34 | 3,26% | 548,00 |
| 04.11.2025 | 40,28 | 41,11 | 37,13 | 37,13 | -4,01% | 800,00 |
| 03.11.2025 | 40,54 | 40,58 | 38,68 | 38,68 | -2,10% | 304,00 |
| 31.10.2025 | 38,62 | 39,51 | 38,62 | 39,51 | 1,73% | 23,00 |
| 30.10.2025 | 40,11 | 40,11 | 38,84 | 38,84 | -5,04% | 41,00 |
| 29.10.2025 | 40,76 | 40,90 | 40,76 | 40,90 | 0,71% | 325,00 |
| 28.10.2025 | 41,52 | 41,72 | 40,61 | 40,61 | -2,14% | 231,00 |
| 27.10.2025 | 42,62 | 43,39 | 41,50 | 41,50 | -2,54% | 355,00 |
| 24.10.2025 | 41,86 | 42,68 | 41,86 | 42,58 | 3,80% | 145,00 |
| 23.10.2025 | 40,82 | 41,27 | 40,82 | 41,02 | 0,10% | 84,00 |
| 22.10.2025 | 42,51 | 42,51 | 39,91 | 40,98 | -4,65% | 582,00 |
| 21.10.2025 | 43,92 | 44,18 | 42,98 | 42,98 | -3,76% | 225,00 |
| 20.10.2025 | 43,51 | 44,82 | 43,51 | 44,66 | 3,21% | 304,00 |
| 17.10.2025 | 48,27 | 48,27 | 42,92 | 43,27 | -14,49% | 640,00 |
| 16.10.2025 | 53,10 | 53,66 | 50,60 | 50,60 | -8,57% | 530,00 |
| 15.10.2025 | 46,53 | 55,34 | 46,53 | 55,34 | 19,27% | 561,00 |
| 14.10.2025 | 46,51 | 46,51 | 44,95 | 46,40 | -1,96% | 532,00 |
| 13.10.2025 | 47,01 | 47,69 | 47,01 | 47,33 | 1,50% | 189,00 |
| 10.10.2025 | 51,00 | 51,08 | 46,07 | 46,63 | -6,21% | 242,00 |
| 09.10.2025 | 49,52 | 49,52 | 49,52 | 49,72 | 6,40% | - |
| 07.10.2025 | 46,23 | 46,74 | 46,23 | 46,73 | 0,71% | 160,00 |
| 06.10.2025 | 45,51 | 46,40 | 45,38 | 46,40 | 2,09% | 586,00 |
| 03.10.2025 | 49,22 | 50,00 | 45,45 | 45,45 | -8,20% | 654,00 |