23,440€
7,82%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 21,26 | 21,52 | 19,96 | 20,50 | -4,74% | 6.233,00 |
| 12.05.2026 | 20,82 | 22,48 | 20,44 | 21,52 | -13,02% | 3.488,00 |
| 11.05.2026 | 25,04 | 25,50 | 24,38 | 24,74 | 2,66% | 1.540,00 |
| 08.05.2026 | 21,98 | 24,10 | 21,70 | 24,10 | 10,35% | 390,00 |
| 07.05.2026 | 22,72 | 22,94 | 21,60 | 21,84 | -4,80% | 1.280,00 |
| 06.05.2026 | 22,40 | 23,06 | 22,16 | 22,94 | 2,23% | 1.550,00 |
| 05.05.2026 | 23,26 | 23,48 | 22,36 | 22,44 | -3,69% | 66,00 |
| 04.05.2026 | 23,78 | 23,92 | 22,86 | 23,30 | 0,87% | 1.413,00 |
| 30.04.2026 | 22,28 | 23,14 | 21,98 | 23,10 | 2,39% | 910,00 |
| 29.04.2026 | 23,88 | 23,92 | 22,32 | 22,56 | -5,37% | 230,00 |
| 28.04.2026 | 25,02 | 25,06 | 23,74 | 23,84 | -4,49% | 2.898,00 |
| 27.04.2026 | 26,32 | 26,32 | 24,90 | 24,96 | -4,22% | 376,00 |
| 24.04.2026 | 24,34 | 26,54 | 24,34 | 26,06 | 8,31% | 3.329,00 |
| 23.04.2026 | 24,10 | 26,00 | 23,18 | 24,06 | -1,88% | 4.293,00 |
| 22.04.2026 | 25,86 | 25,96 | 24,02 | 24,52 | -3,69% | 5.993,00 |
| 21.04.2026 | 26,54 | 27,20 | 24,46 | 25,46 | -3,63% | 2.294,00 |
| 20.04.2026 | 23,98 | 26,74 | 23,46 | 26,42 | 7,57% | 1.825,00 |
| 17.04.2026 | 22,52 | 24,86 | 22,40 | 24,56 | 6,23% | 4.652,00 |
| 16.04.2026 | 22,58 | 23,38 | 21,60 | 23,12 | 13,67% | 6.695,00 |
| 15.04.2026 | 18,46 | 20,34 | 17,94 | 20,34 | 12,87% | 6.585,00 |
| 14.04.2026 | 18,01 | 18,48 | 17,79 | 18,02 | -0,44% | 1.050,00 |
| 13.04.2026 | 16,31 | 18,55 | 16,24 | 18,10 | 9,63% | 2.235,00 |
| 10.04.2026 | 16,87 | 16,94 | 16,38 | 16,51 | -1,37% | 424,00 |
| 09.04.2026 | 16,49 | 16,74 | 16,27 | 16,74 | 1,52% | - |
| 08.04.2026 | 17,75 | 18,20 | 16,41 | 16,49 | -1,96% | 4.884,00 |
| 07.04.2026 | 17,52 | 17,52 | 16,42 | 16,82 | 1,79% | 530,00 |
| 02.04.2026 | 16,77 | 16,83 | 16,27 | 16,53 | -3,31% | 8.690,00 |
| 01.04.2026 | 18,10 | 18,39 | 17,03 | 17,09 | -4,28% | 5.368,00 |
| 31.03.2026 | 16,31 | 18,11 | 16,25 | 17,86 | 9,41% | 2.676,00 |
| 30.03.2026 | 16,84 | 17,08 | 16,28 | 16,32 | -2,54% | 190,00 |
| 27.03.2026 | 18,18 | 18,18 | 16,67 | 16,75 | -7,59% | 1.460,00 |
| 26.03.2026 | 17,76 | 18,25 | 17,42 | 18,12 | 1,06% | 506,00 |
| 25.03.2026 | 18,63 | 18,86 | 17,79 | 17,93 | -3,42% | 2.729,00 |
| 24.03.2026 | 19,24 | 19,36 | 18,27 | 18,57 | -4,01% | 101,00 |
| 23.03.2026 | 18,80 | 19,72 | 18,38 | 19,34 | 0,99% | 1.487,00 |
| 20.03.2026 | 20,83 | 20,89 | 18,80 | 19,15 | -8,07% | 958,00 |
| 19.03.2026 | 19,81 | 20,94 | 19,28 | 20,83 | 3,48% | 2.740,00 |
| 18.03.2026 | 21,51 | 21,55 | 19,90 | 20,13 | -6,42% | 2.218,00 |
| 17.03.2026 | 21,42 | 21,75 | 20,87 | 21,51 | 0,47% | 4.632,00 |
| 16.03.2026 | 21,67 | 21,87 | 20,57 | 21,41 | -0,14% | 3.073,00 |
| 13.03.2026 | 20,73 | 21,57 | 20,47 | 21,44 | 3,13% | 679,00 |
| 12.03.2026 | 24,36 | 24,36 | 20,68 | 20,79 | -9,65% | 3.141,00 |
| 11.03.2026 | 20,03 | 23,66 | 19,83 | 23,01 | 14,59% | 3.255,00 |
| 10.03.2026 | 19,20 | 21,63 | 19,01 | 20,08 | 4,42% | 12.425,00 |