32,040€
-0,84%
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 | 32,47 | 33,06 | 32,00 | 32,51 | 0,62% | - |
| 02.07.2026 | 32,41 | 33,06 | 31,50 | 32,31 | -3,12% | - |
| 01.07.2026 | 30,36 | 33,60 | 30,24 | 33,35 | 12,63% | - |
| 30.06.2026 | 29,06 | 29,79 | 27,77 | 29,61 | 2,56% | - |
| 29.06.2026 | 29,88 | 31,09 | 28,51 | 28,87 | -3,73% | - |
| 26.06.2026 | 28,26 | 30,96 | 27,75 | 29,99 | 9,65% | - |
| 25.06.2026 | 28,98 | 29,36 | 26,70 | 27,35 | -7,23% | - |
| 24.06.2026 | 29,16 | 29,70 | 27,90 | 29,48 | -1,37% | - |
| 23.06.2026 | 28,00 | 30,47 | 27,89 | 29,89 | 0,50% | - |
| 22.06.2026 | 30,59 | 31,47 | 29,42 | 29,74 | -1,43% | - |
| 19.06.2026 | 30,41 | 30,86 | 29,63 | 30,17 | 1,62% | - |
| 18.06.2026 | 28,06 | 30,15 | 27,91 | 29,69 | 8,00% | - |
| 17.06.2026 | 27,10 | 27,72 | 26,78 | 27,49 | 1,10% | - |
| 16.06.2026 | 25,92 | 27,54 | 25,51 | 27,19 | 7,98% | - |
| 15.06.2026 | 23,73 | 25,44 | 23,54 | 25,18 | 6,33% | - |
| 12.06.2026 | 24,68 | 25,15 | 22,94 | 23,68 | -3,07% | - |
| 11.06.2026 | 23,99 | 24,64 | 23,16 | 24,43 | -0,29% | - |
| 10.06.2026 | 24,67 | 25,72 | 24,14 | 24,50 | 5,15% | - |
| 09.06.2026 | 23,53 | 25,04 | 23,28 | 23,30 | -0,47% | - |
| 08.06.2026 | 22,60 | 23,65 | 22,50 | 23,41 | 2,14% | - |
| 05.06.2026 | 23,99 | 24,23 | 22,72 | 22,92 | -9,44% | - |
| 04.06.2026 | 23,13 | 25,62 | 22,97 | 25,31 | 11,20% | - |
| 03.06.2026 | 23,47 | 23,71 | 22,17 | 22,76 | -3,15% | - |
| 02.06.2026 | 24,01 | 24,79 | 23,49 | 23,50 | 0,21% | - |
| 01.06.2026 | 22,65 | 23,53 | 21,98 | 23,45 | 11,19% | - |
| 29.05.2026 | 21,84 | 22,08 | 20,99 | 21,09 | -2,81% | - |
| 28.05.2026 | 21,40 | 22,01 | 20,97 | 21,70 | -0,78% | - |
| 27.05.2026 | 20,78 | 22,13 | 20,75 | 21,87 | 6,17% | - |
| 26.05.2026 | 20,65 | 21,24 | 20,26 | 20,60 | -2,18% | - |
| 25.05.2026 | 20,54 | 21,33 | 20,54 | 21,06 | 2,28% | - |
| 22.05.2026 | 20,79 | 21,12 | 20,51 | 20,59 | 2,64% | - |
| 21.05.2026 | 19,93 | 20,25 | 19,52 | 20,06 | 3,08% | - |
| 20.05.2026 | 19,34 | 19,56 | 18,90 | 19,46 | 1,88% | - |
| 19.05.2026 | 19,20 | 19,29 | 18,57 | 19,10 | -1,95% | - |
| 18.05.2026 | 21,27 | 21,53 | 19,48 | 19,48 | -10,06% | - |
| 15.05.2026 | 20,29 | 21,77 | 20,24 | 21,66 | 6,07% | - |
| 14.05.2026 | 20,59 | 20,94 | 20,04 | 20,42 | 0,69% | - |
| 13.05.2026 | 21,40 | 21,58 | 19,87 | 20,28 | -5,01% | - |
| 12.05.2026 | 20,57 | 22,88 | 20,46 | 21,35 | -15,48% | - |
| 11.05.2026 | 25,13 | 25,54 | 24,24 | 25,26 | 12,82% | - |
| 08.05.2026 | 21,96 | 22,72 | 21,57 | 22,39 | 1,68% | - |
| 07.05.2026 | 22,95 | 23,03 | 21,94 | 22,02 | -1,17% | - |
| 06.05.2026 | 22,55 | 23,20 | 21,97 | 22,28 | -1,24% | - |
| 05.05.2026 | 23,33 | 23,54 | 22,16 | 22,56 | -3,01% | - |
| 04.05.2026 | 23,69 | 24,23 | 23,18 | 23,26 | 2,78% | - |
| 30.04.2026 | 22,25 | 23,03 | 21,91 | 22,63 | -0,66% | - |
| 29.04.2026 | 24,03 | 24,07 | 22,29 | 22,78 | -5,16% | - |
| 28.04.2026 | 25,17 | 25,24 | 23,66 | 24,02 | -4,83% | - |
| 27.04.2026 | 26,16 | 26,26 | 25,19 | 25,24 | -2,02% | - |
| 24.04.2026 | 25,03 | 25,96 | 24,66 | 25,76 | 4,00% | - |
| 23.04.2026 | 24,16 | 27,52 | 23,97 | 24,77 | 0,86% | - |
| 22.04.2026 | 25,77 | 26,05 | 24,22 | 24,56 | -3,46% | - |
| 21.04.2026 | 26,66 | 27,33 | 23,77 | 25,44 | -2,60% | - |
| 20.04.2026 | 23,82 | 27,04 | 23,55 | 26,12 | 5,83% | - |
| 17.04.2026 | 22,76 | 25,18 | 22,50 | 24,68 | 5,02% | 1.175,00 |
| 16.04.2026 | 22,76 | 23,50 | 22,04 | 23,50 | 20,51% | 1.780,00 |
| 15.04.2026 | 17,81 | 19,50 | 17,81 | 19,50 | 9,61% | 744,00 |
| 14.04.2026 | 18,10 | 18,62 | 17,79 | 17,79 | 7,82% | 1.642,00 |
| 13.04.2026 | 16,46 | 16,50 | 16,26 | 16,50 | 0,30% | 260,00 |
| 10.04.2026 | 16,67 | 17,11 | 16,45 | 16,45 | 2,17% | 425,00 |
| 09.04.2026 | 16,35 | 16,35 | 16,10 | 16,10 | -3,88% | 185,00 |
| 08.04.2026 | 17,87 | 17,97 | 16,75 | 16,75 | 0,18% | 695,00 |
| 07.04.2026 | 17,17 | 17,65 | 16,70 | 16,72 | -1,33% | 1.549,00 |
| 02.04.2026 | 16,73 | 16,95 | 16,52 | 16,95 | -2,81% | 1.278,00 |
| 01.04.2026 | 18,30 | 18,32 | 17,44 | 17,44 | 1,07% | 6.050,00 |
| 31.03.2026 | 16,67 | 17,25 | 16,17 | 17,25 | 1,47% | 379,00 |
| 30.03.2026 | 16,86 | 17,01 | 16,52 | 17,00 | 1,98% | 6.346,00 |
| 27.03.2026 | 17,95 | 17,95 | 16,67 | 16,67 | -7,39% | 975,00 |
| 26.03.2026 | 17,65 | 18,00 | 17,54 | 18,00 | 1,90% | 6.650,00 |
| 25.03.2026 | 18,46 | 19,07 | 17,67 | 17,67 | -6,58% | 797,00 |
| 24.03.2026 | 19,11 | 19,11 | 18,43 | 18,91 | -1,59% | 1.260,00 |
| 23.03.2026 | 18,54 | 19,74 | 18,41 | 19,22 | 4,06% | 300,00 |
| 20.03.2026 | 20,67 | 20,67 | 18,47 | 18,47 | -9,49% | 155,00 |
| 19.03.2026 | 19,81 | 20,40 | 19,05 | 20,40 | 4,97% | 1.353,00 |
| 18.03.2026 | 21,24 | 21,75 | 19,44 | 19,44 | -10,44% | 6.362,00 |
| 17.03.2026 | 21,41 | 21,70 | 21,12 | 21,70 | 0,46% | 585,00 |
| 16.03.2026 | 21,95 | 22,00 | 20,46 | 21,60 | -0,69% | 1.040,00 |
| 13.03.2026 | 20,72 | 21,75 | 20,70 | 21,75 | 1,64% | 335,00 |
| 12.03.2026 | 23,81 | 24,10 | 21,37 | 21,40 | -4,25% | 8.759,00 |
| 11.03.2026 | 20,27 | 23,48 | 19,16 | 22,35 | 12,99% | 4.362,00 |
| 10.03.2026 | 19,24 | 22,11 | 19,15 | 19,78 | -0,78% | 5.836,00 |
| 09.03.2026 | 21,98 | 23,80 | 18,00 | 19,94 | 50,57% | 19.359,00 |
| 06.03.2026 | 13,72 | 13,74 | 13,24 | 13,24 | -4,78% | 300,00 |
| 05.03.2026 | 14,35 | 14,35 | 13,91 | 13,91 | 2,28% | 260,00 |
| 04.03.2026 | 13,44 | 14,05 | 13,44 | 13,60 | 0,52% | 200,00 |
| 03.03.2026 | 13,59 | 13,98 | 13,43 | 13,53 | -3,39% | 761,00 |
| 02.03.2026 | 12,02 | 14,00 | 11,97 | 14,00 | 9,03% | 1.035,00 |
| 27.02.2026 | 13,07 | 13,28 | 12,50 | 12,84 | -2,10% | 2.236,00 |
| 26.02.2026 | 13,23 | 13,63 | 13,00 | 13,12 | -4,06% | 215,00 |
| 25.02.2026 | 12,98 | 13,67 | 12,98 | 13,67 | 2,78% | 1.380,00 |
| 24.02.2026 | 12,10 | 13,35 | 11,82 | 13,30 | 1,53% | 10.563,00 |
| 23.02.2026 | 13,31 | 13,62 | 12,84 | 13,10 | -2,96% | 4.106,00 |
| 20.02.2026 | 13,45 | 13,71 | 13,17 | 13,50 | -0,26% | 2.400,00 |
| 19.02.2026 | 13,45 | 14,71 | 13,24 | 13,54 | 0,48% | 8.111,00 |
| 18.02.2026 | 13,97 | 14,11 | 13,45 | 13,47 | -1,57% | 1.684,00 |
| 17.02.2026 | 13,64 | 14,01 | 13,64 | 13,69 | -0,65% | 565,00 |
| 16.02.2026 | 13,92 | 13,92 | 13,76 | 13,78 | -3,10% | 1.796,00 |
| 13.02.2026 | 13,15 | 14,22 | 13,15 | 14,22 | 3,76% | 6.935,00 |
| 12.02.2026 | 14,01 | 14,01 | 13,70 | 13,70 | -1,79% | 395,00 |
| 11.02.2026 | 14,55 | 14,89 | 13,95 | 13,95 | -3,79% | 2.512,00 |