26,170€
-1,17%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 26,37 | 26,40 | 26,24 | 26,36 | -0,45% | 465,00 |
| 19.08.2026 | 23,74 | 26,64 | 23,44 | 26,48 | 11,26% | 19.175,00 |
| 18.08.2026 | 24,82 | 24,82 | 23,76 | 23,80 | -2,94% | 9.487,00 |
| 17.08.2026 | 24,46 | 24,82 | 23,78 | 24,52 | 0,91% | 27.308,00 |
| 14.08.2026 | 25,14 | 25,20 | 24,30 | 24,30 | -2,80% | 14.179,00 |
| 13.08.2026 | 26,16 | 26,16 | 24,76 | 25,00 | -4,07% | 24.995,00 |
| 12.08.2026 | 26,48 | 26,80 | 25,38 | 26,06 | -1,66% | 23.831,00 |
| 11.08.2026 | 25,72 | 27,44 | 25,46 | 26,50 | -3,71% | 43.611,00 |
| 10.08.2026 | 27,24 | 27,90 | 26,68 | 27,52 | 0,88% | 51.118,00 |
| 07.08.2026 | 25,88 | 27,28 | 25,64 | 27,28 | 5,49% | 11.977,00 |
| 06.08.2026 | 27,36 | 27,64 | 25,76 | 25,86 | -4,36% | 10.920,00 |
| 05.08.2026 | 28,06 | 28,06 | 26,92 | 27,04 | -3,08% | 27.027,00 |
| 04.08.2026 | 26,88 | 28,00 | 26,76 | 27,90 | 4,03% | 7.453,00 |
| 03.08.2026 | 24,36 | 27,00 | 23,94 | 26,82 | 11,01% | 19.780,00 |
| 31.07.2026 | 23,78 | 25,18 | 23,36 | 24,16 | 1,51% | 9.022,00 |
| 30.07.2026 | 21,64 | 23,80 | 21,44 | 23,80 | 9,38% | 38.368,00 |
| 29.07.2026 | 25,46 | 25,76 | 21,62 | 21,76 | -15,46% | 83.775,00 |
| 28.07.2026 | 26,46 | 26,46 | 24,34 | 25,74 | -3,16% | 30.211,00 |
| 27.07.2026 | 25,00 | 26,62 | 24,78 | 26,58 | 7,52% | 48.138,00 |
| 24.07.2026 | 29,08 | 30,12 | 24,68 | 24,72 | -14,05% | 47.011,00 |
| 23.07.2026 | 27,62 | 31,46 | 27,08 | 28,76 | 3,60% | 36.095,00 |
| 22.07.2026 | 28,82 | 29,60 | 27,66 | 27,76 | -2,05% | 13.951,00 |
| 21.07.2026 | 28,72 | 29,60 | 28,22 | 28,34 | -1,39% | 19.520,00 |
| 20.07.2026 | 28,68 | 29,34 | 28,50 | 28,74 | -0,14% | 9.436,00 |
| 17.07.2026 | 29,04 | 29,70 | 28,12 | 28,78 | -2,24% | 20.769,00 |
| 16.07.2026 | 32,18 | 32,80 | 29,38 | 29,44 | -9,42% | 22.289,00 |
| 15.07.2026 | 30,98 | 32,56 | 30,86 | 32,50 | 7,33% | 25.037,00 |
| 14.07.2026 | 30,12 | 30,84 | 29,70 | 30,28 | 2,30% | 19.134,00 |
| 13.07.2026 | 29,80 | 30,80 | 29,54 | 29,60 | -1,92% | 12.210,00 |
| 10.07.2026 | 30,86 | 31,70 | 29,06 | 30,18 | -2,96% | 17.382,00 |
| 09.07.2026 | 31,62 | 32,30 | 30,90 | 31,10 | -1,14% | 11.366,00 |
| 08.07.2026 | 31,22 | 31,64 | 29,78 | 31,46 | -0,94% | 25.205,00 |
| 07.07.2026 | 32,90 | 33,72 | 31,70 | 31,76 | -5,19% | 14.979,00 |
| 06.07.2026 | 31,80 | 34,18 | 31,80 | 33,50 | 4,62% | 38.257,00 |
| 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 |