19,508€
-1,30%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,82 | 19,99 | 17,76 | 19,53 | -2,00% | 12.083,00 |
| 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 |
| 02.10.2025 | 47,84 | 50,02 | 47,84 | 49,51 | 3,17% | 308,00 |
| 01.10.2025 | 47,62 | 47,99 | 47,34 | 47,99 | -2,68% | 290,00 |
| 30.09.2025 | 49,82 | 49,93 | 49,31 | 49,31 | -2,28% | 825,00 |
| 29.09.2025 | 50,22 | 51,20 | 50,22 | 50,46 | 1,90% | 535,00 |
| 26.09.2025 | 46,47 | 49,52 | 46,27 | 49,52 | 13,66% | 331,00 |
| 25.09.2025 | 45,51 | 45,51 | 43,57 | 43,57 | -4,89% | 175,00 |
| 24.09.2025 | 47,09 | 47,09 | 45,17 | 45,81 | -2,01% | 150,00 |
| 23.09.2025 | 48,86 | 49,03 | 46,75 | 46,75 | -4,73% | 163,00 |
| 22.09.2025 | 49,11 | 49,11 | 47,72 | 49,07 | -1,94% | 596,00 |
| 19.09.2025 | 47,01 | 50,04 | 46,67 | 50,04 | 9,64% | 609,00 |
| 18.09.2025 | 42,93 | 45,64 | 42,93 | 45,64 | 9,82% | 200,00 |
| 17.09.2025 | 42,22 | 42,22 | 41,56 | 41,56 | -3,10% | 535,00 |
| 16.09.2025 | 45,53 | 45,53 | 41,78 | 42,89 | -6,48% | 2.140,00 |
| 15.09.2025 | 46,49 | 46,94 | 45,76 | 45,86 | -2,78% | 180,00 |
| 12.09.2025 | 43,91 | 47,17 | 43,91 | 47,17 | 5,79% | 1.888,00 |