17,835€
-5,03%
Echtzeit-Aktienkurs Hims & Hers Health
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,40 | 18,49 | 17,67 | 17,89 | -4,74% | 13.158,00 |
| 11.11.2026 | 17,36 | 18,82 | 17,20 | 18,78 | 10,99% | 59.798,00 |
| 10.11.2026 | 19,90 | 20,48 | 16,52 | 16,92 | -16,90% | 105.638,00 |
| 09.11.2026 | 23,40 | 23,54 | 20,32 | 20,36 | -12,54% | 63.694,00 |
| 06.11.2026 | 21,50 | 23,56 | 21,42 | 23,28 | 8,48% | 49.874,00 |
| 05.11.2026 | 23,82 | 24,10 | 20,56 | 21,46 | -10,95% | 36.098,00 |
| 04.11.2026 | 22,80 | 25,44 | 22,58 | 24,10 | 5,61% | 19.010,00 |
| 03.11.2026 | 22,64 | 23,50 | 22,30 | 22,82 | 0,97% | 12.505,00 |
| 02.11.2026 | 24,82 | 25,30 | 22,50 | 22,60 | -8,20% | 14.667,00 |
| 30.10.2026 | 25,58 | 25,84 | 23,92 | 24,62 | -4,50% | 13.588,00 |
| 29.10.2026 | 26,40 | 26,96 | 25,76 | 25,78 | -1,98% | 7.747,00 |
| 28.10.2026 | 25,26 | 26,66 | 24,98 | 26,30 | 4,28% | 8.940,00 |
| 27.10.2026 | 24,52 | 25,48 | 24,32 | 25,22 | 2,19% | 4.944,00 |
| 26.10.2026 | 24,76 | 24,90 | 24,40 | 24,68 | -0,24% | 6.799,00 |
| 23.10.2026 | 25,84 | 26,02 | 24,46 | 24,74 | -4,77% | 8.235,00 |
| 22.10.2026 | 25,78 | 26,00 | 25,00 | 25,98 | 0,08% | 6.821,00 |
| 21.10.2026 | 26,26 | 26,48 | 25,94 | 25,96 | -1,07% | 5.015,00 |
| 20.10.2026 | 25,14 | 26,60 | 24,80 | 26,24 | 3,63% | 10.155,00 |
| 19.10.2026 | 25,20 | 25,60 | 24,62 | 25,32 | 2,34% | 6.827,00 |
| 16.10.2026 | 26,06 | 26,50 | 24,56 | 24,74 | -5,72% | 12.327,00 |
| 15.10.2026 | 24,56 | 26,32 | 23,56 | 26,24 | 6,06% | 18.188,00 |
| 14.10.2026 | 26,46 | 26,72 | 24,74 | 24,74 | -6,29% | 11.484,00 |
| 13.10.2026 | 27,30 | 27,36 | 25,82 | 26,40 | -4,07% | 13.790,00 |
| 12.10.2026 | 27,84 | 28,42 | 27,20 | 27,52 | -1,43% | 15.913,00 |
| 09.10.2026 | 25,00 | 28,00 | 25,00 | 27,92 | 11,41% | 19.795,00 |
| 08.10.2026 | 26,16 | 26,44 | 24,60 | 25,06 | -5,43% | 9.688,00 |
| 07.10.2026 | 26,24 | 26,72 | 25,82 | 26,50 | 2,00% | 12.634,00 |
| 06.10.2026 | 26,66 | 26,78 | 25,88 | 25,98 | -2,40% | 6.684,00 |
| 05.10.2026 | 25,84 | 26,70 | 25,78 | 26,62 | 3,58% | 14.756,00 |
| 02.10.2026 | 26,28 | 27,02 | 25,48 | 25,70 | -1,38% | 13.577,00 |
| 01.10.2026 | 26,74 | 26,82 | 25,36 | 26,06 | -1,36% | 11.401,00 |
| 30.09.2026 | 25,22 | 27,28 | 25,10 | 26,42 | 4,59% | 18.702,00 |
| 29.09.2026 | 25,38 | 26,26 | 25,08 | 25,26 | -0,32% | 20.632,00 |
| 28.09.2026 | 25,56 | 25,74 | 25,10 | 25,34 | -1,71% | 4.892,00 |
| 25.09.2026 | 25,66 | 26,02 | 25,24 | 25,78 | 0,08% | 10.843,00 |
| 24.09.2026 | 24,90 | 26,00 | 24,04 | 25,76 | 3,04% | 13.947,00 |
| 23.09.2026 | 26,80 | 26,92 | 25,00 | 25,00 | -6,23% | 14.153,00 |
| 22.09.2026 | 25,58 | 27,76 | 25,22 | 26,66 | 4,14% | 20.072,00 |
| 21.09.2026 | 24,62 | 25,60 | 24,40 | 25,60 | 4,75% | 12.033,00 |
| 18.09.2026 | 24,24 | 25,22 | 24,20 | 24,44 | 0,25% | 19.035,00 |
| 17.09.2026 | 24,32 | 25,12 | 24,14 | 24,38 | -0,08% | 10.189,00 |
| 16.09.2026 | 24,34 | 24,60 | 23,88 | 24,40 | -0,41% | 6.132,00 |
| 15.09.2026 | 24,78 | 25,06 | 24,12 | 24,50 | -1,76% | 9.519,00 |
| 14.09.2026 | 23,50 | 25,38 | 23,18 | 24,94 | 6,13% | 17.166,00 |
| 11.09.2026 | 23,60 | 23,84 | 23,04 | 23,50 | -1,43% | 11.394,00 |
| 10.09.2026 | 23,86 | 24,04 | 23,46 | 23,84 | -0,08% | 9.017,00 |
| 09.09.2026 | 24,32 | 24,32 | 23,44 | 23,86 | -1,08% | 16.596,00 |
| 08.09.2026 | 23,70 | 24,36 | 23,64 | 24,12 | 0,50% | 9.004,00 |
| 07.09.2026 | 24,40 | 24,40 | 23,80 | 24,00 | 0,84% | 3.507,00 |
| 04.09.2026 | 24,14 | 24,26 | 23,62 | 23,80 | -0,58% | 20.027,00 |
| 03.09.2026 | 24,64 | 24,98 | 23,70 | 23,94 | -3,08% | 12.430,00 |
| 02.09.2026 | 24,70 | 25,30 | 24,34 | 24,70 | 0,57% | 5.668,00 |
| 01.09.2026 | 25,70 | 25,70 | 24,54 | 24,56 | -3,99% | 6.735,00 |
| 31.08.2026 | 25,10 | 25,62 | 24,70 | 25,58 | 3,15% | 13.423,00 |
| 28.08.2026 | 26,98 | 27,18 | 24,64 | 24,80 | -8,28% | 28.107,00 |
| 27.08.2026 | 25,64 | 27,42 | 25,64 | 27,04 | 6,04% | 8.508,00 |
| 26.08.2026 | 27,32 | 27,32 | 25,44 | 25,50 | -5,13% | 33.627,00 |
| 25.08.2026 | 26,60 | 27,76 | 26,38 | 26,88 | 1,82% | 10.646,00 |
| 24.08.2026 | 28,66 | 28,84 | 26,00 | 26,40 | -8,84% | 23.906,00 |
| 21.08.2026 | 27,28 | 29,44 | 27,12 | 28,96 | 4,17% | 27.097,00 |
| 20.08.2026 | 26,50 | 28,34 | 25,72 | 27,80 | 4,98% | 35.867,00 |
| 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 |