36,622$
-0,48%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 37,64 | 37,99 | 36,03 | 36,80 | -2,05% | 16.473.733,00 |
| 01.07.2026 | 35,10 | 38,50 | 34,75 | 37,57 | 8,36% | 28.032.123,00 |
| 30.06.2026 | 32,75 | 34,69 | 31,60 | 34,67 | 3,83% | 13.416.816,00 |
| 29.06.2026 | 34,28 | 35,47 | 32,52 | 33,39 | -1,62% | 14.063.893,00 |
| 26.06.2026 | 32,00 | 35,40 | 31,90 | 33,94 | 3,76% | 21.434.511,00 |
| 25.06.2026 | 33,41 | 33,45 | 30,29 | 32,71 | 0,03% | 15.113.729,00 |
| 24.06.2026 | 32,60 | 33,75 | 31,62 | 32,70 | -0,79% | 12.600.382,00 |
| 23.06.2026 | 32,51 | 34,68 | 32,51 | 32,96 | -1,73% | 12.550.439,00 |
| 22.06.2026 | 34,63 | 35,99 | 33,30 | 33,54 | -2,97% | 22.866.865,00 |
| 19.06.2026 | 34,62 | 35,36 | 34,49 | 34,57 | -2,55% | - |
| 18.06.2026 | 32,60 | 35,60 | 32,59 | 35,47 | 11,23% | 31.903.478,00 |
| 17.06.2026 | 31,60 | 33,45 | 31,03 | 31,89 | 1,33% | 23.154.113,00 |
| 16.06.2026 | 29,98 | 32,01 | 29,68 | 31,47 | 4,31% | 22.076.498,00 |
| 15.06.2026 | 27,88 | 30,28 | 27,87 | 30,17 | 12,49% | 22.980.458,00 |
| 12.06.2026 | 28,68 | 28,78 | 26,52 | 26,82 | -7,10% | 19.046.180,00 |
| 11.06.2026 | 27,30 | 29,10 | 26,69 | 28,87 | 3,92% | 13.860.879,00 |
| 10.06.2026 | 28,38 | 29,75 | 27,69 | 27,78 | -4,14% | 16.855.054,00 |
| 09.06.2026 | 27,17 | 29,18 | 26,02 | 28,98 | 6,66% | 25.445.955,00 |
| 08.06.2026 | 26,48 | 27,33 | 25,96 | 27,17 | 3,74% | 13.842.635,00 |
| 05.06.2026 | 27,10 | 27,89 | 25,40 | 26,19 | -6,50% | 18.614.030,00 |
| 04.06.2026 | 27,40 | 29,82 | 27,14 | 28,01 | 1,82% | 23.839.331,00 |
| 03.06.2026 | 26,95 | 28,04 | 25,71 | 27,51 | 0,00% | 13.789.029,00 |
| 02.06.2026 | 27,93 | 28,39 | 27,05 | 27,51 | -0,90% | 14.741.289,00 |
| 01.06.2026 | 26,19 | 28,22 | 25,50 | 27,76 | 6,16% | 21.146.335,00 |
| 29.05.2026 | 25,55 | 26,64 | 24,13 | 26,15 | 3,03% | 20.737.850,00 |
| 28.05.2026 | 24,89 | 25,92 | 24,39 | 25,38 | 0,71% | 12.883.666,00 |
| 27.05.2026 | 24,47 | 25,78 | 24,24 | 25,20 | 5,66% | 22.756.920,00 |
| 26.05.2026 | 23,88 | 24,70 | 23,36 | 23,85 | 0,42% | 16.605.493,00 |
| 22.05.2026 | 24,09 | 24,53 | 23,30 | 23,75 | -1,08% | 14.780.566,00 |
| 21.05.2026 | 22,82 | 24,01 | 22,61 | 24,01 | 4,21% | 15.102.413,00 |
| 20.05.2026 | 22,19 | 23,40 | 21,88 | 23,04 | 2,67% | 16.686.597,00 |
| 19.05.2026 | 22,14 | 22,69 | 21,53 | 22,44 | 0,67% | 27.331.080,00 |
| 18.05.2026 | 23,98 | 23,98 | 22,14 | 22,29 | -11,02% | 32.292.392,00 |
| 15.05.2026 | 23,68 | 25,32 | 23,53 | 25,05 | 3,34% | 20.662.215,00 |
| 14.05.2026 | 24,04 | 24,80 | 23,38 | 24,24 | 0,41% | 18.275.572,00 |
| 13.05.2026 | 24,51 | 24,89 | 23,26 | 24,14 | -3,56% | 25.968.300,00 |
| 12.05.2026 | 25,21 | 26,84 | 24,56 | 25,03 | -14,10% | 53.635.040,00 |
| 11.05.2026 | 29,09 | 30,39 | 28,55 | 29,14 | 3,08% | 61.192.950,00 |
| 08.05.2026 | 25,61 | 28,53 | 25,40 | 28,27 | 10,21% | 25.969.543,00 |
| 07.05.2026 | 26,77 | 27,12 | 25,35 | 25,65 | -4,58% | 18.626.961,00 |
| 06.05.2026 | 26,87 | 27,07 | 25,80 | 26,88 | 2,09% | 14.873.625,00 |
| 05.05.2026 | 26,91 | 26,91 | 25,90 | 26,33 | -3,45% | 15.492.799,00 |
| 04.05.2026 | 27,63 | 28,42 | 26,67 | 27,27 | -0,51% | 15.069.498,00 |
| 01.05.2026 | 27,29 | 27,77 | 26,93 | 27,41 | 0,88% | 14.645.069,00 |
| 30.04.2026 | 26,25 | 27,35 | 25,62 | 27,17 | 3,19% | 17.411.798,00 |
| 29.04.2026 | 27,62 | 27,69 | 26,04 | 26,33 | -5,66% | 19.906.262,00 |
| 28.04.2026 | 28,57 | 28,83 | 27,65 | 27,91 | -5,04% | 21.825.640,00 |
| 27.04.2026 | 29,94 | 30,72 | 29,05 | 29,39 | -3,83% | 23.287.214,00 |
| 24.04.2026 | 29,50 | 31,33 | 28,90 | 30,56 | 8,56% | 43.478.923,00 |
| 23.04.2026 | 30,33 | 31,44 | 27,03 | 28,15 | -2,96% | 44.911.700,00 |
| 22.04.2026 | 30,00 | 30,05 | 28,05 | 29,01 | -2,52% | 32.247.304,00 |
| 21.04.2026 | 28,59 | 30,87 | 27,85 | 29,76 | -4,03% | 59.038.812,00 |
| 20.04.2026 | 28,54 | 31,86 | 28,41 | 31,01 | 7,60% | 69.288.998,00 |
| 17.04.2026 | 27,67 | 29,78 | 27,40 | 28,82 | 6,78% | 58.932.952,00 |
| 16.04.2026 | 26,15 | 27,81 | 24,76 | 26,99 | 11,12% | 80.363.680,00 |
| 15.04.2026 | 21,72 | 24,70 | 21,28 | 24,29 | 13,72% | 45.776.780,00 |
| 14.04.2026 | 21,70 | 21,96 | 20,92 | 21,36 | 0,99% | 19.377.303,00 |
| 13.04.2026 | 19,33 | 21,80 | 19,30 | 21,15 | 8,85% | 24.685.784,00 |
| 10.04.2026 | 19,95 | 20,15 | 19,18 | 19,43 | -1,62% | 16.054.506,00 |
| 09.04.2026 | 19,31 | 19,77 | 18,96 | 19,75 | 1,86% | 14.700.374,00 |
| 08.04.2026 | 20,80 | 20,95 | 19,04 | 19,39 | -0,56% | 20.079.201,00 |
| 07.04.2026 | 19,97 | 20,00 | 18,96 | 19,50 | -4,08% | 21.487.974,00 |
| 06.04.2026 | 19,78 | 20,37 | 19,51 | 20,33 | 6,22% | 19.583.307,00 |
| 02.04.2026 | 19,31 | 19,50 | 18,76 | 19,14 | -3,53% | 23.511.979,00 |
| 01.04.2026 | 21,06 | 21,62 | 19,70 | 19,84 | -4,43% | 26.625.204,00 |
| 31.03.2026 | 18,78 | 21,00 | 18,64 | 20,76 | 10,54% | 34.530.513,00 |
| 30.03.2026 | 19,35 | 19,67 | 18,62 | 18,78 | -3,10% | 19.219.590,00 |
| 27.03.2026 | 20,60 | 20,60 | 19,18 | 19,38 | -7,09% | 22.374.063,00 |
| 26.03.2026 | 20,60 | 21,22 | 20,02 | 20,86 | 0,10% | 26.020.031,00 |
| 25.03.2026 | 21,69 | 22,00 | 20,57 | 20,84 | -2,34% | 21.696.375,00 |
| 24.03.2026 | 22,15 | 22,30 | 21,09 | 21,34 | -4,99% | 26.400.694,00 |
| 23.03.2026 | 22,60 | 23,10 | 22,25 | 22,46 | 2,00% | 20.283.774,00 |
| 20.03.2026 | 23,95 | 24,25 | 21,70 | 22,02 | -8,86% | 33.380.778,00 |
| 19.03.2026 | 22,89 | 24,39 | 22,61 | 24,16 | 4,36% | 29.908.825,00 |
| 18.03.2026 | 24,70 | 25,04 | 23,15 | 23,15 | -7,33% | 35.354.190,00 |
| 17.03.2026 | 24,55 | 25,24 | 23,99 | 24,98 | 0,40% | 35.316.105,00 |
| 16.03.2026 | 24,22 | 25,17 | 23,52 | 24,88 | 0,44% | 37.972.059,00 |
| 13.03.2026 | 24,07 | 24,82 | 23,25 | 24,77 | 3,90% | 42.982.456,00 |
| 12.03.2026 | 26,84 | 27,24 | 23,76 | 23,84 | -7,88% | 68.303.425,00 |
| 11.03.2026 | 23,11 | 27,54 | 22,81 | 25,88 | 10,27% | 111.773.476,00 |
| 10.03.2026 | 24,00 | 26,03 | 22,43 | 23,47 | 5,91% | 117.906.246,00 |
| 09.03.2026 | 23,22 | 23,51 | 20,97 | 22,16 | 40,79% | 173.933.184,00 |
| 06.03.2026 | 15,54 | 15,84 | 15,21 | 15,74 | -0,88% | 14.411.161,00 |
| 05.03.2026 | 16,53 | 16,84 | 15,59 | 15,88 | -3,47% | 18.904.021,00 |
| 04.03.2026 | 15,87 | 16,74 | 15,80 | 16,45 | 3,98% | 20.286.235,00 |
| 03.03.2026 | 16,00 | 16,91 | 15,27 | 15,82 | -4,00% | 27.317.027,00 |
| 02.03.2026 | 14,51 | 16,48 | 14,31 | 16,48 | 13,50% | 32.577.619,00 |
| 27.02.2026 | 15,21 | 15,29 | 14,48 | 14,52 | -6,92% | 23.252.177,00 |
| 26.02.2026 | 15,77 | 16,36 | 14,99 | 15,60 | -1,39% | 29.165.773,00 |
| 25.02.2026 | 15,67 | 16,46 | 15,06 | 15,82 | 2,33% | 37.985.417,00 |
| 24.02.2026 | 14,83 | 16,06 | 13,74 | 15,46 | -0,32% | 63.151.725,00 |
| 23.02.2026 | 15,80 | 15,80 | 15,16 | 15,51 | -0,77% | 36.595.951,00 |
| 20.02.2026 | 15,65 | 16,30 | 15,29 | 15,63 | -1,20% | 25.353.493,00 |
| 19.02.2026 | 16,01 | 16,55 | 15,46 | 15,82 | -0,13% | 32.798.113,00 |
| 18.02.2026 | 16,11 | 16,40 | 15,58 | 15,84 | -2,64% | 17.282.655,00 |
| 17.02.2026 | 16,30 | 16,92 | 15,79 | 16,27 | -0,18% | 22.435.145,00 |
| 13.02.2026 | 16,11 | 16,87 | 16,08 | 16,30 | 3,16% | 26.248.441,00 |
| 12.02.2026 | 16,52 | 16,96 | 15,63 | 15,80 | -5,33% | 31.825.620,00 |
| 11.02.2026 | 17,52 | 17,63 | 16,60 | 16,69 | -3,19% | 33.587.627,00 |
| 10.02.2026 | 18,70 | 19,38 | 17,20 | 17,24 | -10,81% | 51.693.906,00 |