26,600€
5,14%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 25,38 | 27,32 | 25,04 | 26,30 | 3,99% | 2.300,00 |
| 29.09.2026 | 25,29 | 26,29 | 25,00 | 25,29 | 0,04% | - |
| 28.09.2026 | 25,60 | 25,87 | 25,07 | 25,28 | -2,17% | 2.320,00 |
| 25.09.2026 | 25,78 | 26,09 | 25,08 | 25,84 | 0,35% | - |
| 24.09.2026 | 25,00 | 26,06 | 24,03 | 25,75 | 3,25% | 7.080,00 |
| 23.09.2026 | 26,72 | 27,05 | 24,91 | 24,94 | -6,31% | 5.460,00 |
| 22.09.2026 | 25,49 | 27,79 | 25,20 | 26,62 | 4,03% | - |
| 21.09.2026 | 24,54 | 25,73 | 24,48 | 25,59 | 4,96% | 3.780,00 |
| 18.09.2026 | 24,38 | 25,25 | 24,15 | 24,38 | 0,29% | 1.300,00 |
| 17.09.2026 | 24,63 | 25,17 | 24,10 | 24,31 | -0,45% | - |
| 16.09.2026 | 24,23 | 24,77 | 23,85 | 24,42 | 0,83% | 44,00 |
| 15.09.2026 | 24,96 | 25,26 | 24,09 | 24,22 | -2,89% | 5.016,00 |
| 14.09.2026 | 23,39 | 25,47 | 23,26 | 24,94 | 5,63% | 2.600,00 |
| 11.09.2026 | 23,75 | 23,81 | 23,04 | 23,61 | -0,88% | - |
| 10.09.2026 | 23,97 | 24,07 | 23,40 | 23,82 | -0,79% | 58.603,00 |
| 09.09.2026 | 24,21 | 24,30 | 23,40 | 24,01 | -0,95% | 15.785,00 |
| 08.09.2026 | 23,85 | 24,36 | 23,80 | 24,24 | 1,13% | 460,00 |
| 07.09.2026 | 24,29 | 24,33 | 23,84 | 23,97 | 0,46% | - |
| 04.09.2026 | 24,03 | 24,26 | 23,60 | 23,86 | 0,00% | 1.760,00 |
| 03.09.2026 | 24,80 | 25,01 | 23,70 | 23,86 | -3,56% | - |
| 02.09.2026 | 24,53 | 25,32 | 24,30 | 24,74 | 0,77% | 2.260,00 |
| 01.09.2026 | 25,56 | 25,73 | 24,50 | 24,55 | -3,95% | 580,00 |
| 31.08.2026 | 25,05 | 25,64 | 24,70 | 25,56 | 2,69% | - |
| 28.08.2026 | 27,04 | 27,09 | 24,62 | 24,89 | -8,19% | 600,00 |
| 27.08.2026 | 25,77 | 27,45 | 25,54 | 27,11 | 5,82% | - |
| 26.08.2026 | 27,18 | 27,21 | 25,42 | 25,62 | -5,74% | - |
| 25.08.2026 | 26,83 | 27,84 | 26,34 | 27,18 | 2,10% | - |
| 24.08.2026 | 28,68 | 28,70 | 25,99 | 26,62 | -7,76% | 10.242,00 |
| 21.08.2026 | 27,18 | 29,50 | 27,18 | 28,86 | 5,37% | 10.320,00 |
| 20.08.2026 | 26,36 | 28,39 | 25,77 | 27,39 | 2,89% | 760,00 |
| 19.08.2026 | 23,64 | 26,75 | 23,38 | 26,62 | 12,46% | 5.080,00 |
| 18.08.2026 | 24,65 | 24,90 | 23,67 | 23,67 | -3,66% | - |
| 17.08.2026 | 24,36 | 24,82 | 23,73 | 24,57 | 0,99% | 6.294,00 |
| 14.08.2026 | 25,08 | 25,26 | 24,33 | 24,33 | -3,18% | 5.020,00 |
| 13.08.2026 | 26,02 | 26,06 | 24,76 | 25,13 | -2,90% | 30.867,00 |
| 12.08.2026 | 26,51 | 26,89 | 25,35 | 25,88 | -4,15% | 2.530,00 |
| 11.08.2026 | 25,62 | 27,54 | 25,50 | 27,00 | -2,00% | 736,00 |
| 10.08.2026 | 27,54 | 27,95 | 26,73 | 27,55 | 1,32% | 75.200,00 |
| 07.08.2026 | 25,73 | 27,27 | 25,73 | 27,19 | 5,55% | 1.840,00 |
| 06.08.2026 | 27,50 | 27,50 | 25,64 | 25,76 | -6,09% | 4.500,00 |
| 05.08.2026 | 27,93 | 28,09 | 26,94 | 27,43 | -1,83% | 1.110,00 |
| 04.08.2026 | 27,01 | 28,02 | 26,69 | 27,94 | 4,21% | 384,00 |
| 03.08.2026 | 24,41 | 27,08 | 23,90 | 26,81 | 11,34% | 4.389,00 |
| 31.07.2026 | 23,68 | 25,16 | 23,32 | 24,08 | 2,42% | 3.900,00 |
| 30.07.2026 | 21,75 | 23,91 | 21,13 | 23,51 | 7,94% | 1.324,00 |
| 29.07.2026 | 25,36 | 25,74 | 21,60 | 21,78 | -15,45% | 9.974,00 |
| 28.07.2026 | 26,20 | 26,47 | 24,30 | 25,76 | -2,94% | 705,00 |
| 27.07.2026 | 24,92 | 26,67 | 24,75 | 26,54 | 7,15% | 1.586,00 |
| 24.07.2026 | 28,93 | 30,35 | 24,56 | 24,77 | -13,96% | 3.632,00 |
| 23.07.2026 | 27,58 | 31,49 | 27,11 | 28,79 | 3,71% | 58,00 |
| 22.07.2026 | 28,68 | 29,74 | 27,56 | 27,76 | -3,48% | 525,00 |
| 21.07.2026 | 28,52 | 29,36 | 28,22 | 28,76 | 0,35% | 220,00 |
| 20.07.2026 | 28,42 | 29,32 | 28,40 | 28,66 | -0,35% | 106,00 |
| 17.07.2026 | 28,78 | 29,24 | 28,24 | 28,76 | -2,57% | 370,00 |
| 16.07.2026 | 32,40 | 32,68 | 29,36 | 29,52 | -8,83% | 1.094,00 |
| 15.07.2026 | 30,74 | 32,48 | 30,74 | 32,38 | 5,75% | - |
| 14.07.2026 | 29,84 | 30,78 | 29,76 | 30,62 | 2,20% | 90,00 |
| 13.07.2026 | 29,52 | 30,56 | 29,52 | 29,96 | -0,47% | 153,00 |
| 10.07.2026 | 30,88 | 31,18 | 29,40 | 30,10 | -3,22% | 910,00 |
| 09.07.2026 | 31,36 | 32,22 | 30,96 | 31,10 | -1,52% | 4,00 |
| 08.07.2026 | 31,32 | 31,60 | 29,86 | 31,58 | -0,44% | 811,00 |
| 07.07.2026 | 32,90 | 33,54 | 31,72 | 31,72 | -5,31% | 1.212,00 |
| 06.07.2026 | 32,44 | 34,06 | 32,00 | 33,50 | 4,62% | 751,00 |
| 03.07.2026 | 32,28 | 33,02 | 32,02 | 32,02 | 0,13% | 2.253,00 |
| 02.07.2026 | 32,74 | 32,90 | 31,54 | 31,98 | -3,15% | 235,00 |
| 01.07.2026 | 30,08 | 33,64 | 30,08 | 33,02 | 10,36% | 1.304,00 |
| 30.06.2026 | 28,90 | 29,98 | 28,28 | 29,92 | 2,54% | 10,00 |
| 29.06.2026 | 29,74 | 30,80 | 28,72 | 29,18 | -1,68% | 1.142,00 |
| 26.06.2026 | 27,80 | 30,50 | 27,80 | 29,68 | 3,06% | 751,00 |
| 25.06.2026 | 28,76 | 29,18 | 26,68 | 28,80 | 0,49% | 345,00 |
| 24.06.2026 | 28,86 | 29,64 | 28,06 | 28,66 | -0,76% | 392,00 |
| 23.06.2026 | 28,20 | 30,26 | 27,62 | 28,88 | -1,84% | 3.029,00 |
| 22.06.2026 | 30,42 | 30,76 | 29,30 | 29,42 | -2,00% | 1.006,00 |
| 19.06.2026 | 30,54 | 30,96 | 29,94 | 30,02 | -2,91% | 3.003,00 |
| 18.06.2026 | 28,12 | 30,92 | 28,00 | 30,92 | 11,06% | 2.627,00 |
| 17.06.2026 | 27,00 | 28,70 | 26,94 | 27,84 | 3,03% | 200,00 |
| 16.06.2026 | 25,82 | 27,50 | 25,54 | 27,02 | 4,00% | 2.766,00 |
| 15.06.2026 | 23,50 | 25,98 | 23,50 | 25,98 | 11,89% | 720,00 |
| 12.06.2026 | 24,72 | 25,06 | 23,02 | 23,22 | -6,75% | - |
| 11.06.2026 | 23,90 | 25,06 | 23,28 | 24,90 | 3,06% | 630,00 |
| 10.06.2026 | 24,46 | 25,32 | 24,14 | 24,16 | -3,90% | 50,00 |
| 09.06.2026 | 23,52 | 25,18 | 22,68 | 25,14 | 6,89% | 1.113,00 |
| 08.06.2026 | 22,32 | 23,54 | 22,32 | 23,52 | 3,70% | 185,00 |
| 05.06.2026 | 23,82 | 24,18 | 22,12 | 22,68 | -5,89% | 503,00 |
| 04.06.2026 | 23,14 | 25,44 | 22,90 | 24,10 | 1,86% | 2.318,00 |
| 03.06.2026 | 23,32 | 24,00 | 22,70 | 23,66 | 0,17% | 4.336,00 |
| 02.06.2026 | 23,74 | 24,66 | 23,34 | 23,62 | -0,84% | 1.212,00 |
| 01.06.2026 | 22,54 | 24,00 | 22,18 | 23,82 | 6,62% | 1.086,00 |
| 29.05.2026 | 21,70 | 22,66 | 20,84 | 22,34 | 2,01% | 56,00 |
| 28.05.2026 | 21,24 | 22,18 | 21,18 | 21,90 | 0,83% | - |
| 27.05.2026 | 20,72 | 21,90 | 20,72 | 21,72 | 6,37% | 734,00 |
| 26.05.2026 | 20,52 | 21,12 | 20,12 | 20,42 | -2,11% | 119,00 |
| 25.05.2026 | 20,36 | 21,10 | 20,34 | 20,86 | 2,15% | 342,00 |
| 22.05.2026 | 20,68 | 21,06 | 20,14 | 20,42 | -0,87% | 1.040,00 |
| 21.05.2026 | 19,68 | 20,60 | 19,56 | 20,60 | 3,73% | 2.924,00 |
| 20.05.2026 | 19,52 | 20,06 | 19,01 | 19,86 | 2,80% | 1.381,00 |
| 19.05.2026 | 19,01 | 19,44 | 18,68 | 19,32 | 1,63% | 766,00 |
| 18.05.2026 | 21,22 | 21,46 | 19,01 | 19,01 | -11,91% | 1.152,00 |
| 15.05.2026 | 20,46 | 21,68 | 20,08 | 21,58 | 4,05% | 1.190,00 |
| 14.05.2026 | 20,40 | 21,20 | 20,04 | 20,74 | 1,17% | 204,00 |