32,040€
0,19%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 32,42 | 33,06 | 31,95 | 32,03 | 0,79% | 19.603,00 |
| 02.07.2026 | 32,85 | 33,06 | 31,50 | 31,78 | -3,58% | 1.210,00 |
| 01.07.2026 | 30,30 | 33,79 | 30,24 | 32,96 | 8,85% | 2.880,00 |
| 30.06.2026 | 29,12 | 30,34 | 27,77 | 30,28 | 3,84% | - |
| 29.06.2026 | 30,04 | 31,09 | 28,51 | 29,16 | -2,08% | 12.461,00 |
| 26.06.2026 | 28,00 | 30,96 | 27,75 | 29,78 | 3,58% | 5.406,00 |
| 25.06.2026 | 29,00 | 29,36 | 26,70 | 28,75 | -0,17% | 2.658,00 |
| 24.06.2026 | 29,05 | 29,70 | 27,90 | 28,80 | -0,62% | 3.057,00 |
| 23.06.2026 | 27,86 | 30,47 | 27,67 | 28,98 | -1,33% | 11.084,00 |
| 22.06.2026 | 30,58 | 31,47 | 29,17 | 29,37 | -2,23% | 7.000,00 |
| 19.06.2026 | 30,60 | 30,91 | 29,63 | 30,04 | -2,85% | 11.415,00 |
| 18.06.2026 | 28,04 | 31,03 | 27,90 | 30,92 | 10,94% | 7.748,00 |
| 17.06.2026 | 27,17 | 28,96 | 26,78 | 27,87 | 2,80% | 3.100,00 |
| 16.06.2026 | 25,95 | 27,57 | 25,51 | 27,11 | 4,35% | 15.434,00 |
| 15.06.2026 | 23,73 | 26,08 | 23,54 | 25,98 | 12,08% | 4.340,00 |
| 12.06.2026 | 24,88 | 25,15 | 22,94 | 23,18 | -7,21% | - |
| 11.06.2026 | 24,03 | 25,12 | 23,16 | 24,98 | 3,01% | 3.215,00 |
| 10.06.2026 | 24,64 | 25,72 | 24,03 | 24,25 | -3,42% | 1.500,00 |
| 09.06.2026 | 23,56 | 25,27 | 22,57 | 25,11 | 7,03% | 5.387,00 |
| 08.06.2026 | 22,62 | 23,65 | 22,50 | 23,46 | 3,17% | 4.200,00 |
| 05.06.2026 | 23,98 | 24,23 | 22,07 | 22,74 | -6,03% | 1.777,00 |
| 04.06.2026 | 23,14 | 25,62 | 22,97 | 24,20 | 2,28% | 5.696,00 |
| 03.06.2026 | 23,43 | 24,17 | 22,17 | 23,66 | 0,81% | 12.840,00 |
| 02.06.2026 | 23,71 | 24,79 | 23,28 | 23,47 | -1,59% | 8.158,00 |
| 01.06.2026 | 22,65 | 24,25 | 21,98 | 23,85 | 6,43% | 7.751,00 |
| 29.05.2026 | 21,71 | 22,80 | 20,74 | 22,41 | 2,28% | 656,00 |
| 28.05.2026 | 21,34 | 22,24 | 20,97 | 21,91 | 0,97% | - |
| 27.05.2026 | 20,84 | 22,13 | 20,75 | 21,70 | 5,85% | 2.432,00 |
| 26.05.2026 | 20,65 | 21,24 | 20,10 | 20,50 | -2,66% | 1.685,00 |
| 25.05.2026 | 20,49 | 21,33 | 20,48 | 21,06 | 3,29% | 3.778,00 |
| 22.05.2026 | 20,78 | 21,12 | 20,09 | 20,39 | -1,31% | 11.670,00 |
| 21.05.2026 | 19,86 | 20,66 | 19,52 | 20,66 | 4,26% | 12.605,00 |
| 20.05.2026 | 19,32 | 20,13 | 18,90 | 19,82 | 2,46% | 6.601,00 |
| 19.05.2026 | 19,12 | 19,55 | 18,57 | 19,34 | 0,18% | 4.448,00 |
| 18.05.2026 | 21,25 | 21,53 | 19,31 | 19,31 | -10,58% | 2.356,00 |
| 15.05.2026 | 20,32 | 21,77 | 20,13 | 21,59 | 4,00% | 9.937,00 |
| 14.05.2026 | 20,56 | 21,24 | 20,04 | 20,76 | 0,87% | 3.808,00 |
| 13.05.2026 | 21,38 | 21,58 | 19,87 | 20,58 | -3,61% | 30.913,00 |
| 12.05.2026 | 20,94 | 22,88 | 20,46 | 21,35 | -13,74% | 24.205,00 |
| 11.05.2026 | 25,09 | 25,81 | 24,24 | 24,75 | 3,00% | 4.090,00 |
| 08.05.2026 | 21,95 | 24,21 | 21,57 | 24,03 | 9,88% | 2.280,00 |
| 07.05.2026 | 22,89 | 23,03 | 21,57 | 21,87 | -4,41% | 7.980,00 |
| 06.05.2026 | 22,52 | 23,20 | 21,97 | 22,88 | 1,69% | 8.400,00 |
| 05.05.2026 | 23,35 | 23,54 | 22,16 | 22,50 | -3,56% | 1.716,00 |
| 04.05.2026 | 23,82 | 24,23 | 22,83 | 23,33 | 0,78% | 14.720,00 |
| 30.04.2026 | 22,33 | 23,29 | 21,91 | 23,15 | 2,62% | 4.474,00 |
| 29.04.2026 | 24,04 | 24,07 | 22,29 | 22,56 | -5,41% | 1.274,00 |
| 28.04.2026 | 25,17 | 25,24 | 23,65 | 23,85 | -4,75% | 8.311,00 |
| 27.04.2026 | 26,25 | 26,26 | 24,79 | 25,04 | -3,99% | 4.830,00 |
| 24.04.2026 | 24,59 | 26,73 | 24,58 | 26,08 | 8,22% | 15.628,00 |
| 23.04.2026 | 24,15 | 27,52 | 23,17 | 24,10 | -1,67% | 23.821,00 |
| 22.04.2026 | 25,77 | 26,05 | 23,95 | 24,51 | -3,39% | 23.033,00 |
| 21.04.2026 | 26,67 | 27,33 | 23,77 | 25,37 | -3,54% | 10.813,00 |
| 20.04.2026 | 23,86 | 27,04 | 23,55 | 26,30 | 7,43% | 4.385,00 |
| 17.04.2026 | 22,65 | 25,15 | 22,52 | 24,48 | 7,04% | 7.413,00 |
| 16.04.2026 | 22,60 | 23,59 | 21,06 | 22,87 | 11,02% | 21.429,00 |
| 15.04.2026 | 18,20 | 20,90 | 17,90 | 20,60 | 13,59% | 34.695,00 |
| 14.04.2026 | 18,10 | 18,51 | 17,75 | 18,14 | 0,81% | 11.350,00 |
| 13.04.2026 | 16,38 | 18,57 | 16,27 | 17,99 | 8,96% | 17.520,00 |
| 10.04.2026 | 16,80 | 17,17 | 16,36 | 16,51 | -1,37% | 4.577,00 |
| 09.04.2026 | 16,60 | 16,89 | 16,24 | 16,74 | 0,60% | - |
| 08.04.2026 | 18,00 | 18,41 | 16,33 | 16,64 | -1,25% | 13.989,00 |
| 07.04.2026 | 17,44 | 17,58 | 16,40 | 16,85 | 2,06% | 7.690,00 |
| 02.04.2026 | 16,68 | 16,90 | 16,27 | 16,51 | -3,56% | 56.460,00 |
| 01.04.2026 | 18,20 | 18,59 | 17,02 | 17,12 | -4,77% | 19.255,00 |
| 31.03.2026 | 16,47 | 18,17 | 16,20 | 17,98 | 9,78% | 728,00 |
| 30.03.2026 | 16,72 | 17,15 | 16,26 | 16,38 | -2,37% | 1.480,00 |
| 27.03.2026 | 18,27 | 18,27 | 16,68 | 16,78 | -7,27% | 9.430,00 |
| 26.03.2026 | 17,87 | 18,34 | 17,37 | 18,09 | 0,89% | 4.214,00 |
| 25.03.2026 | 18,70 | 18,97 | 17,78 | 17,93 | -3,55% | 10.754,00 |
| 24.03.2026 | 19,37 | 19,41 | 18,24 | 18,59 | -4,10% | 334,00 |
| 23.03.2026 | 18,59 | 19,85 | 18,42 | 19,39 | 0,99% | 6.620,00 |
| 20.03.2026 | 20,94 | 21,00 | 18,78 | 19,20 | -8,11% | 7.760,00 |
| 19.03.2026 | 20,08 | 21,00 | 19,24 | 20,89 | 3,34% | 6.980,00 |
| 18.03.2026 | 21,63 | 21,64 | 19,95 | 20,22 | -6,06% | 6.785,00 |
| 17.03.2026 | 21,37 | 21,89 | 20,84 | 21,52 | 0,19% | 28.786,00 |
| 16.03.2026 | 21,82 | 21,89 | 20,49 | 21,48 | -0,19% | 16.326,00 |
| 13.03.2026 | 20,85 | 21,76 | 20,33 | 21,52 | 2,70% | 3.612,00 |
| 12.03.2026 | 24,13 | 24,50 | 20,64 | 20,96 | -9,17% | 6.481,00 |
| 11.03.2026 | 20,15 | 23,81 | 19,70 | 23,07 | 14,49% | 11.926,00 |
| 10.03.2026 | 19,19 | 22,31 | 19,09 | 20,15 | 4,85% | 31.523,00 |
| 09.03.2026 | 21,25 | 21,28 | 16,56 | 19,22 | 41,75% | 26.361,00 |
| 06.03.2026 | 13,79 | 13,93 | 13,16 | 13,56 | -0,89% | - |
| 05.03.2026 | 14,27 | 14,51 | 13,47 | 13,68 | -3,22% | 3.250,00 |
| 04.03.2026 | 13,53 | 14,38 | 13,50 | 14,14 | 3,93% | 4.039,00 |
| 03.03.2026 | 13,85 | 14,55 | 13,21 | 13,60 | -3,55% | 3.282,00 |
| 02.03.2026 | 12,14 | 14,10 | 12,02 | 14,10 | 14,82% | 9.433,00 |
| 27.02.2026 | 13,16 | 13,26 | 12,26 | 12,28 | -6,62% | 5.611,00 |
| 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 |