19,215€
-8,15%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 20,97 | 21,08 | 18,80 | 19,28 | -7,42% | 19.649,00 |
| 19.03.2026 | 20,16 | 20,98 | 19,28 | 20,82 | 3,53% | 50.660,00 |
| 18.03.2026 | 21,62 | 21,74 | 19,89 | 20,11 | -5,98% | 29.532,00 |
| 17.03.2026 | 21,42 | 21,82 | 20,84 | 21,39 | -0,23% | 30.360,00 |
| 16.03.2026 | 21,87 | 21,89 | 20,53 | 21,44 | -0,46% | 71.262,00 |
| 13.03.2026 | 20,95 | 21,75 | 20,32 | 21,54 | 3,41% | 87.347,00 |
| 12.03.2026 | 23,33 | 24,49 | 20,62 | 20,83 | -10,14% | 173.579,00 |
| 11.03.2026 | 20,13 | 23,75 | 19,70 | 23,18 | 15,78% | 227.151,00 |
| 10.03.2026 | 19,20 | 22,20 | 19,03 | 20,02 | 3,73% | 182.112,00 |
| 09.03.2026 | 19,50 | 21,18 | 18,09 | 19,30 | 42,33% | 385.889,00 |
| 06.03.2026 | 13,73 | 14,00 | 13,17 | 13,56 | -1,06% | 14.186,00 |
| 05.03.2026 | 14,38 | 14,50 | 13,50 | 13,71 | -3,49% | 39.085,00 |
| 04.03.2026 | 13,74 | 14,40 | 13,66 | 14,20 | 5,07% | 26.796,00 |
| 03.03.2026 | 13,89 | 14,58 | 13,25 | 13,52 | -3,74% | 41.224,00 |
| 02.03.2026 | 12,08 | 14,04 | 12,03 | 14,04 | 14,29% | 51.357,00 |
| 27.02.2026 | 13,24 | 13,30 | 12,29 | 12,29 | -7,67% | 59.190,00 |
| 26.02.2026 | 13,25 | 13,79 | 12,75 | 13,31 | -1,26% | 31.892,00 |
| 25.02.2026 | 13,11 | 13,96 | 12,95 | 13,48 | 2,51% | 60.870,00 |
| 24.02.2026 | 12,08 | 13,61 | 11,68 | 13,15 | -0,04% | 145.292,00 |
| 23.02.2026 | 13,22 | 13,64 | 12,87 | 13,15 | -0,98% | 77.271,00 |
| 20.02.2026 | 13,68 | 13,83 | 13,03 | 13,28 | -0,71% | 72.263,00 |
| 19.02.2026 | 13,59 | 14,80 | 13,14 | 13,38 | -0,19% | 95.129,00 |
| 18.02.2026 | 13,90 | 14,00 | 13,24 | 13,40 | -2,58% | 28.310,00 |
| 17.02.2026 | 13,82 | 14,18 | 13,41 | 13,76 | -1,64% | 37.943,00 |
| 16.02.2026 | 13,80 | 14,00 | 13,63 | 13,99 | 1,34% | 25.386,00 |
| 13.02.2026 | 13,21 | 14,24 | 13,16 | 13,80 | 3,45% | 75.490,00 |
| 12.02.2026 | 14,06 | 14,26 | 13,14 | 13,34 | -4,95% | 86.215,00 |
| 11.02.2026 | 14,57 | 14,83 | 14,02 | 14,04 | -2,97% | 129.208,00 |
| 10.02.2026 | 16,20 | 16,21 | 14,44 | 14,47 | -10,96% | 124.007,00 |
| 09.02.2026 | 16,47 | 16,87 | 13,80 | 16,25 | -16,69% | 411.105,00 |
| 06.02.2026 | 17,82 | 19,95 | 17,61 | 19,50 | -2,23% | 154.639,00 |
| 05.02.2026 | 20,87 | 25,00 | 19,47 | 19,95 | -3,46% | 120.255,00 |
| 04.02.2026 | 21,80 | 23,15 | 20,32 | 20,66 | -4,48% | 51.632,00 |
| 03.02.2026 | 22,56 | 22,98 | 20,83 | 21,63 | -3,74% | 50.599,00 |
| 02.02.2026 | 22,10 | 23,18 | 22,00 | 22,47 | -1,92% | 51.862,00 |
| 30.01.2026 | 24,51 | 25,39 | 22,66 | 22,91 | -8,40% | 61.031,00 |
| 29.01.2026 | 24,03 | 25,48 | 23,81 | 25,01 | 4,03% | 39.188,00 |
| 28.01.2026 | 24,77 | 25,11 | 23,83 | 24,04 | -0,91% | 42.620,00 |
| 27.01.2026 | 25,82 | 25,82 | 24,17 | 24,26 | -5,57% | 21.407,00 |
| 26.01.2026 | 25,18 | 26,05 | 24,84 | 25,69 | 3,13% | 32.461,00 |
| 23.01.2026 | 26,19 | 26,35 | 24,91 | 24,91 | -4,34% | 25.083,00 |
| 22.01.2026 | 24,95 | 26,18 | 24,76 | 26,04 | 5,21% | 30.791,00 |
| 21.01.2026 | 26,23 | 26,37 | 23,89 | 24,75 | -5,25% | 37.723,00 |
| 20.01.2026 | 26,11 | 26,62 | 25,36 | 26,12 | 0,11% | 19.518,00 |
| 19.01.2026 | 26,79 | 26,99 | 25,50 | 26,09 | -3,41% | 30.775,00 |
| 16.01.2026 | 27,08 | 27,41 | 26,45 | 27,01 | 0,56% | 13.310,00 |
| 15.01.2026 | 27,04 | 27,34 | 26,46 | 26,86 | -0,15% | 18.486,00 |
| 14.01.2026 | 27,73 | 27,98 | 26,44 | 26,90 | -2,57% | 24.230,00 |
| 13.01.2026 | 28,05 | 28,34 | 27,30 | 27,61 | -0,54% | 28.383,00 |
| 12.01.2026 | 27,00 | 28,08 | 25,67 | 27,76 | 1,76% | 53.181,00 |
| 09.01.2026 | 29,31 | 29,58 | 27,27 | 27,28 | -6,09% | 63.519,00 |
| 08.01.2026 | 30,19 | 30,38 | 28,80 | 29,05 | -4,03% | 21.431,00 |
| 07.01.2026 | 30,21 | 31,10 | 30,00 | 30,27 | -0,59% | 13.947,00 |
| 06.01.2026 | 29,97 | 30,77 | 29,36 | 30,45 | 2,56% | 18.852,00 |
| 05.01.2026 | 28,99 | 30,44 | 28,41 | 29,69 | 3,31% | 21.294,00 |
| 02.01.2026 | 27,74 | 28,81 | 27,31 | 28,74 | -1,03% | 24.159,00 |
| 30.12.2025 | 29,00 | 29,28 | 28,57 | 29,04 | 0,21% | 11.491,00 |
| 29.12.2025 | 28,82 | 29,50 | 28,51 | 28,98 | -1,46% | 30.417,00 |
| 23.12.2025 | 29,56 | 29,94 | 28,93 | 29,41 | -0,94% | 27.695,00 |
| 22.12.2025 | 30,84 | 30,99 | 29,68 | 29,69 | -2,62% | 24.829,00 |
| 19.12.2025 | 29,58 | 30,56 | 29,57 | 30,49 | 3,15% | 14.194,00 |
| 18.12.2025 | 29,72 | 30,54 | 29,35 | 29,56 | -0,94% | 109.581,00 |
| 17.12.2025 | 31,25 | 31,99 | 29,75 | 29,84 | -4,39% | 16.378,00 |
| 16.12.2025 | 30,45 | 31,32 | 30,05 | 31,21 | 1,20% | 16.027,00 |
| 15.12.2025 | 31,72 | 32,18 | 30,36 | 30,84 | -2,03% | 21.763,00 |
| 12.12.2025 | 32,43 | 33,12 | 31,39 | 31,48 | -2,33% | 13.980,00 |
| 11.12.2025 | 32,16 | 32,49 | 31,16 | 32,23 | -0,89% | 16.099,00 |
| 10.12.2025 | 34,26 | 34,44 | 32,39 | 32,52 | -4,86% | 21.825,00 |
| 09.12.2025 | 33,77 | 34,91 | 33,51 | 34,18 | 1,70% | 12.918,00 |
| 08.12.2025 | 34,00 | 34,27 | 32,94 | 33,61 | -0,50% | 13.978,00 |
| 05.12.2025 | 34,49 | 35,16 | 33,78 | 33,78 | -1,66% | 25.603,00 |
| 04.12.2025 | 31,67 | 34,69 | 31,62 | 34,35 | 7,98% | 24.636,00 |
| 03.12.2025 | 31,44 | 31,81 | 30,88 | 31,81 | 1,66% | 7.996,00 |
| 02.12.2025 | 32,48 | 32,88 | 31,19 | 31,29 | -3,19% | 14.084,00 |
| 01.12.2025 | 33,98 | 34,03 | 32,32 | 32,32 | -6,16% | 15.542,00 |
| 28.11.2025 | 33,78 | 34,46 | 33,50 | 34,44 | 2,26% | 15.937,00 |
| 27.11.2025 | 33,48 | 33,68 | 33,08 | 33,68 | 1,23% | 11.437,00 |
| 26.11.2025 | 32,35 | 33,42 | 32,03 | 33,27 | 3,23% | 12.817,00 |
| 25.11.2025 | 33,19 | 33,19 | 31,91 | 32,23 | -1,86% | 15.171,00 |
| 24.11.2025 | 30,47 | 33,09 | 30,01 | 32,84 | 8,96% | 39.633,00 |
| 21.11.2025 | 29,00 | 30,33 | 28,01 | 30,14 | 3,15% | 41.364,00 |
| 20.11.2025 | 31,99 | 32,20 | 29,04 | 29,22 | -5,50% | 35.268,00 |
| 19.11.2025 | 31,33 | 32,00 | 29,95 | 30,92 | -2,06% | 15.191,00 |
| 18.11.2025 | 30,17 | 31,77 | 29,47 | 31,57 | 2,67% | 34.678,00 |
| 17.11.2025 | 32,57 | 33,08 | 29,38 | 30,75 | -3,18% | 48.771,00 |
| 14.11.2025 | 30,77 | 32,69 | 28,73 | 31,76 | 2,75% | 82.117,00 |
| 13.11.2025 | 33,96 | 33,96 | 30,76 | 30,91 | -7,59% | 86.418,00 |
| 12.11.2025 | 34,88 | 34,88 | 33,09 | 33,45 | -2,48% | 29.372,00 |
| 11.11.2025 | 35,83 | 35,86 | 33,60 | 34,30 | -3,41% | 43.324,00 |
| 10.11.2025 | 36,89 | 37,10 | 35,00 | 35,51 | -0,08% | 51.479,00 |
| 07.11.2025 | 36,38 | 36,48 | 34,14 | 35,54 | -1,00% | 47.038,00 |
| 06.11.2025 | 38,26 | 38,88 | 34,68 | 35,90 | -5,95% | 60.009,00 |
| 05.11.2025 | 37,65 | 40,61 | 37,20 | 38,17 | 2,72% | 81.697,00 |
| 04.11.2025 | 40,19 | 42,02 | 36,91 | 37,16 | -4,10% | 106.733,00 |
| 03.11.2025 | 40,58 | 41,14 | 38,24 | 38,75 | -2,49% | 96.286,00 |
| 31.10.2025 | 38,98 | 40,67 | 38,46 | 39,74 | 2,29% | 39.969,00 |
| 30.10.2025 | 40,14 | 40,69 | 38,04 | 38,85 | -3,72% | 38.791,00 |
| 29.10.2025 | 41,90 | 41,90 | 39,78 | 40,35 | -0,96% | 27.534,00 |
| 28.10.2025 | 41,52 | 42,26 | 40,08 | 40,74 | -2,51% | 27.612,00 |
| 27.10.2025 | 42,71 | 43,59 | 41,42 | 41,79 | -0,50% | 13.020,00 |