32,150€
-0,09%
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 | 32,28 | 33,10 | 32,02 | 32,02 | 0,50% | 6.540,00 |
| 02.07.2026 | 32,74 | 33,00 | 31,50 | 31,86 | -3,57% | 21.462,00 |
| 01.07.2026 | 30,42 | 33,66 | 30,08 | 33,04 | 9,19% | 40.727,00 |
| 30.06.2026 | 29,24 | 30,26 | 27,80 | 30,26 | 2,37% | 22.934,00 |
| 29.06.2026 | 30,04 | 31,00 | 28,52 | 29,56 | -0,34% | 17.960,00 |
| 26.06.2026 | 27,80 | 30,90 | 27,74 | 29,66 | 2,91% | 47.057,00 |
| 25.06.2026 | 28,96 | 29,20 | 26,72 | 28,82 | 0,56% | 24.405,00 |
| 24.06.2026 | 28,86 | 29,54 | 27,90 | 28,66 | -1,71% | 26.606,00 |
| 23.06.2026 | 28,50 | 30,36 | 27,62 | 29,16 | 0,00% | 59.255,00 |
| 22.06.2026 | 30,42 | 31,50 | 29,16 | 29,16 | -4,08% | 50.582,00 |
| 19.06.2026 | 30,76 | 30,92 | 30,02 | 30,40 | -1,94% | 35.563,00 |
| 18.06.2026 | 27,84 | 31,00 | 27,70 | 31,00 | 11,03% | 103.178,00 |
| 17.06.2026 | 27,26 | 28,90 | 26,80 | 27,92 | 3,18% | 77.198,00 |
| 16.06.2026 | 26,06 | 27,58 | 25,48 | 27,06 | 4,24% | 62.131,00 |
| 15.06.2026 | 23,50 | 26,06 | 23,48 | 25,96 | 10,66% | 82.762,00 |
| 12.06.2026 | 24,72 | 25,16 | 22,96 | 23,46 | -5,78% | 39.668,00 |
| 11.06.2026 | 23,84 | 25,14 | 23,20 | 24,90 | 3,32% | 18.725,00 |
| 10.06.2026 | 24,46 | 25,76 | 23,98 | 24,10 | -4,21% | 36.968,00 |
| 09.06.2026 | 23,52 | 25,24 | 22,64 | 25,16 | 6,79% | 71.275,00 |
| 08.06.2026 | 22,74 | 23,64 | 22,48 | 23,56 | 3,70% | 15.832,00 |
| 05.06.2026 | 24,16 | 24,30 | 22,04 | 22,72 | -6,12% | 46.932,00 |
| 04.06.2026 | 23,30 | 25,52 | 22,88 | 24,20 | 2,02% | 56.251,00 |
| 03.06.2026 | 23,40 | 24,12 | 22,22 | 23,72 | 0,59% | 40.503,00 |
| 02.06.2026 | 23,88 | 24,82 | 23,30 | 23,58 | -1,42% | 48.505,00 |
| 01.06.2026 | 22,80 | 24,28 | 22,00 | 23,92 | 7,07% | 62.203,00 |
| 29.05.2026 | 21,94 | 22,74 | 20,72 | 22,34 | 2,10% | 50.737,00 |
| 28.05.2026 | 21,58 | 22,24 | 21,16 | 21,88 | 0,18% | 27.655,00 |
| 27.05.2026 | 20,90 | 22,14 | 20,72 | 21,84 | 7,48% | 52.185,00 |
| 26.05.2026 | 20,74 | 21,16 | 20,10 | 20,32 | -4,15% | 31.701,00 |
| 25.05.2026 | 20,64 | 21,38 | 20,36 | 21,20 | 4,85% | 12.994,00 |
| 22.05.2026 | 20,66 | 21,14 | 20,12 | 20,22 | -0,88% | 23.247,00 |
| 21.05.2026 | 19,97 | 20,62 | 19,53 | 20,40 | 2,67% | 28.020,00 |
| 20.05.2026 | 19,46 | 20,08 | 18,92 | 19,87 | 2,48% | 30.040,00 |
| 19.05.2026 | 19,16 | 19,53 | 18,56 | 19,39 | 1,47% | 95.733,00 |
| 18.05.2026 | 21,44 | 21,60 | 19,06 | 19,11 | -11,61% | 63.094,00 |
| 15.05.2026 | 20,74 | 21,74 | 20,08 | 21,62 | 3,35% | 35.447,00 |
| 14.05.2026 | 20,42 | 21,26 | 20,06 | 20,92 | 1,65% | 29.261,00 |
| 13.05.2026 | 21,42 | 21,60 | 19,86 | 20,58 | -4,19% | 116.198,00 |
| 12.05.2026 | 21,00 | 22,80 | 20,36 | 21,48 | -13,11% | 243.671,00 |
| 11.05.2026 | 25,00 | 25,80 | 24,32 | 24,72 | 2,40% | 167.746,00 |
| 08.05.2026 | 21,98 | 24,14 | 21,70 | 24,14 | 10,53% | 64.793,00 |
| 07.05.2026 | 22,94 | 23,08 | 21,60 | 21,84 | -4,96% | 35.845,00 |
| 06.05.2026 | 22,70 | 23,18 | 21,94 | 22,98 | 2,04% | 17.921,00 |
| 05.05.2026 | 23,26 | 23,60 | 22,22 | 22,52 | -3,84% | 22.159,00 |
| 04.05.2026 | 24,30 | 24,30 | 22,86 | 23,42 | 0,86% | 73.468,00 |
| 30.04.2026 | 22,32 | 23,22 | 21,94 | 23,22 | 3,11% | 36.811,00 |
| 29.04.2026 | 24,12 | 24,16 | 22,32 | 22,52 | -5,70% | 36.431,00 |
| 28.04.2026 | 25,26 | 25,40 | 23,68 | 23,88 | -4,17% | 34.372,00 |
| 27.04.2026 | 26,32 | 26,34 | 24,92 | 24,92 | -4,52% | 44.733,00 |
| 24.04.2026 | 24,50 | 26,64 | 24,40 | 26,10 | 8,57% | 66.012,00 |
| 23.04.2026 | 24,28 | 27,42 | 23,14 | 24,04 | -1,80% | 95.156,00 |
| 22.04.2026 | 25,58 | 25,98 | 23,96 | 24,48 | -3,85% | 42.223,00 |
| 21.04.2026 | 26,54 | 27,34 | 23,68 | 25,46 | -3,56% | 112.553,00 |
| 20.04.2026 | 23,98 | 27,04 | 23,40 | 26,40 | 7,76% | 156.679,00 |
| 17.04.2026 | 22,66 | 25,10 | 22,46 | 24,50 | 6,43% | 85.160,00 |
| 16.04.2026 | 22,38 | 23,50 | 21,10 | 23,02 | 10,89% | 147.263,00 |
| 15.04.2026 | 18,31 | 20,76 | 17,30 | 20,76 | 14,89% | 57.102,00 |
| 14.04.2026 | 18,25 | 18,50 | 17,76 | 18,07 | -0,17% | 45.201,00 |
| 13.04.2026 | 16,45 | 18,57 | 16,29 | 18,10 | 9,17% | 64.550,00 |
| 10.04.2026 | 16,82 | 17,01 | 16,36 | 16,58 | -1,19% | 18.072,00 |
| 09.04.2026 | 16,67 | 16,78 | 16,26 | 16,78 | 1,82% | 20.321,00 |
| 08.04.2026 | 18,00 | 18,40 | 16,33 | 16,48 | -2,31% | 41.964,00 |
| 07.04.2026 | 17,50 | 17,63 | 16,44 | 16,87 | 1,41% | 30.279,00 |
| 02.04.2026 | 16,90 | 16,90 | 16,27 | 16,64 | -2,95% | 36.968,00 |
| 01.04.2026 | 18,10 | 18,80 | 17,07 | 17,14 | -4,35% | 46.786,00 |
| 31.03.2026 | 16,50 | 18,15 | 16,25 | 17,92 | 10,31% | 25.371,00 |
| 30.03.2026 | 16,81 | 17,12 | 16,25 | 16,25 | -2,99% | 22.906,00 |
| 27.03.2026 | 18,38 | 18,38 | 16,67 | 16,75 | -8,62% | 20.170,00 |
| 26.03.2026 | 17,97 | 18,33 | 17,40 | 18,33 | 1,30% | 25.602,00 |
| 25.03.2026 | 18,75 | 18,87 | 17,78 | 18,09 | -2,45% | 20.076,00 |
| 24.03.2026 | 19,42 | 19,51 | 18,21 | 18,55 | -3,86% | 17.382,00 |
| 23.03.2026 | 18,70 | 19,78 | 18,37 | 19,29 | 0,08% | 54.995,00 |
| 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 |