19,468€
-2,59%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,80 | 19,99 | 17,61 | 19,29 | -3,47% | 2.168,00 |
| 05.02.2026 | 20,80 | 23,31 | 19,80 | 19,99 | -3,41% | 3.605,00 |
| 04.02.2026 | 21,60 | 22,74 | 20,66 | 20,69 | -4,21% | 1.168,00 |
| 03.02.2026 | 22,80 | 23,03 | 20,71 | 21,60 | -6,49% | 2.891,00 |
| 02.02.2026 | 22,16 | 23,74 | 22,10 | 23,10 | 0,83% | 2.555,00 |
| 30.01.2026 | 24,66 | 24,66 | 22,50 | 22,91 | -9,55% | 1.590,00 |
| 29.01.2026 | 23,77 | 25,33 | 23,68 | 25,33 | 4,67% | 1.711,00 |
| 28.01.2026 | 24,58 | 25,08 | 23,96 | 24,20 | -0,17% | 840,00 |
| 27.01.2026 | 26,01 | 26,01 | 24,24 | 24,24 | -4,90% | 664,00 |
| 26.01.2026 | 25,14 | 26,10 | 24,82 | 25,49 | 3,32% | 2.116,00 |
| 23.01.2026 | 26,25 | 26,25 | 24,67 | 24,67 | -6,23% | 2.834,00 |
| 22.01.2026 | 25,04 | 26,34 | 24,56 | 26,31 | 9,17% | 552,00 |
| 21.01.2026 | 26,29 | 26,29 | 24,10 | 24,10 | -8,54% | 1.777,00 |
| 20.01.2026 | 25,72 | 26,35 | 25,27 | 26,35 | -0,15% | 1.023,00 |
| 19.01.2026 | 26,45 | 26,45 | 25,02 | 26,39 | -1,05% | 1.240,00 |
| 16.01.2026 | 26,57 | 26,67 | 25,86 | 26,67 | -1,59% | 370,00 |
| 15.01.2026 | 26,68 | 27,10 | 26,68 | 27,10 | -1,70% | 110,00 |
| 14.01.2026 | 27,51 | 28,00 | 27,05 | 27,57 | -0,47% | 1.976,00 |
| 13.01.2026 | 28,18 | 28,42 | 27,70 | 27,70 | 2,25% | 400,00 |
| 12.01.2026 | 26,70 | 27,09 | 25,91 | 27,09 | -1,13% | 1.947,00 |
| 09.01.2026 | 29,42 | 29,83 | 27,40 | 27,40 | -5,52% | 7.913,00 |
| 08.01.2026 | 30,18 | 30,18 | 29,00 | 29,00 | -5,04% | 110,00 |
| 07.01.2026 | 30,13 | 30,54 | 30,13 | 30,54 | 5,35% | 125,00 |
| 06.01.2026 | 30,29 | 30,29 | 28,99 | 28,99 | -3,37% | 140,00 |
| 05.01.2026 | 28,64 | 30,00 | 28,64 | 30,00 | 8,58% | 210,00 |
| 02.01.2026 | 28,31 | 28,31 | 27,20 | 27,63 | -4,72% | 512,00 |
| 30.12.2025 | 29,05 | 29,05 | 29,00 | 29,00 | -0,10% | 157,00 |
| 29.12.2025 | 29,12 | 29,28 | 28,49 | 29,03 | -1,86% | 123,00 |
| 23.12.2025 | 30,12 | 30,12 | 29,58 | 29,58 | -0,30% | 31,00 |
| 22.12.2025 | 30,90 | 31,10 | 29,59 | 29,67 | -1,69% | 1.537,00 |
| 19.12.2025 | 30,15 | 30,18 | 30,15 | 30,18 | 0,27% | 40,00 |
| 18.12.2025 | 30,06 | 30,18 | 29,62 | 30,10 | 0,53% | 307,00 |
| 17.12.2025 | 31,10 | 32,16 | 29,94 | 29,94 | -1,84% | 321,00 |
| 16.12.2025 | 30,02 | 31,10 | 29,60 | 30,50 | -6,10% | 79,00 |
| 15.12.2025 | 31,91 | 32,48 | 31,55 | 32,48 | 4,61% | 792,00 |
| 12.12.2025 | 32,06 | 32,50 | 31,05 | 31,05 | -1,18% | 177,00 |
| 11.12.2025 | 31,58 | 32,61 | 31,38 | 31,42 | -4,64% | 1.480,00 |
| 10.12.2025 | 33,75 | 33,75 | 32,95 | 32,95 | -2,69% | 1.091,00 |
| 09.12.2025 | 33,37 | 34,50 | 33,20 | 33,86 | 0,44% | 502,00 |
| 08.12.2025 | 35,00 | 35,00 | 33,29 | 33,71 | -3,24% | 1.263,00 |
| 05.12.2025 | 34,69 | 35,25 | 34,69 | 34,84 | 5,26% | 705,00 |
| 04.12.2025 | 32,18 | 33,10 | 32,18 | 33,10 | 7,02% | 500,00 |
| 03.12.2025 | 31,01 | 31,70 | 30,93 | 30,93 | -3,97% | 540,00 |
| 02.12.2025 | 32,11 | 32,21 | 31,98 | 32,21 | -2,86% | 516,00 |
| 01.12.2025 | 33,50 | 33,50 | 33,11 | 33,16 | -2,33% | 255,00 |
| 28.11.2025 | 33,98 | 33,98 | 33,95 | 33,95 | 3,47% | 149,00 |
| 27.11.2025 | 33,04 | 33,58 | 32,81 | 32,81 | 0,40% | 739,00 |
| 26.11.2025 | 32,56 | 32,85 | 31,97 | 32,68 | 1,71% | 212,00 |
| 25.11.2025 | 34,40 | 34,40 | 32,13 | 32,13 | -1,92% | 745,00 |
| 24.11.2025 | 30,90 | 32,76 | 30,70 | 32,76 | 8,15% | 820,00 |
| 21.11.2025 | 29,00 | 30,29 | 28,50 | 30,29 | -4,30% | 736,00 |
| 20.11.2025 | 32,23 | 32,23 | 31,10 | 31,65 | 4,25% | 1.696,00 |
| 19.11.2025 | 31,67 | 32,28 | 30,36 | 30,36 | -0,20% | 1.458,00 |
| 18.11.2025 | 29,68 | 30,74 | 29,42 | 30,42 | 2,25% | 25.895,00 |
| 17.11.2025 | 32,73 | 32,97 | 29,58 | 29,75 | -8,04% | 645,00 |
| 14.11.2025 | 31,16 | 32,59 | 28,82 | 32,35 | 3,26% | 4.470,00 |
| 13.11.2025 | 33,36 | 33,91 | 31,00 | 31,33 | -6,84% | 1.209,00 |
| 12.11.2025 | 34,88 | 34,88 | 33,50 | 33,63 | -2,27% | 774,00 |
| 11.11.2025 | 34,97 | 35,84 | 34,02 | 34,41 | -4,36% | 1.600,00 |
| 10.11.2025 | 36,38 | 37,26 | 35,98 | 35,98 | 0,36% | 447,00 |
| 07.11.2025 | 35,86 | 36,51 | 34,44 | 35,85 | 0,17% | 592,00 |
| 06.11.2025 | 38,07 | 38,07 | 34,42 | 35,79 | -9,55% | 1.245,00 |
| 05.11.2025 | 37,02 | 40,50 | 37,02 | 39,57 | -2,30% | 2.062,00 |
| 04.11.2025 | 40,20 | 40,50 | 38,18 | 40,50 | 2,04% | 1.675,00 |
| 03.11.2025 | 40,01 | 41,07 | 38,92 | 39,69 | -3,55% | 544,00 |
| 31.10.2025 | 39,09 | 41,21 | 38,99 | 41,15 | 6,88% | 1.214,00 |
| 30.10.2025 | 40,78 | 40,91 | 38,50 | 38,50 | -3,85% | 1.066,00 |
| 29.10.2025 | 40,56 | 41,14 | 40,04 | 40,04 | -0,77% | 1.772,00 |
| 28.10.2025 | 41,32 | 41,57 | 40,16 | 40,35 | -4,83% | 1.059,00 |
| 27.10.2025 | 43,54 | 43,54 | 42,40 | 42,40 | -0,47% | 60,00 |
| 24.10.2025 | 42,13 | 43,17 | 42,01 | 42,60 | 2,35% | 691,00 |
| 23.10.2025 | 40,62 | 42,18 | 40,62 | 41,62 | 4,13% | 711,00 |
| 22.10.2025 | 43,17 | 43,17 | 39,97 | 39,97 | -10,60% | 812,00 |
| 21.10.2025 | 43,71 | 44,71 | 43,69 | 44,71 | 3,52% | 263,00 |
| 20.10.2025 | 44,50 | 44,72 | 43,19 | 43,19 | -2,06% | 884,00 |
| 17.10.2025 | 45,97 | 48,81 | 44,10 | 44,10 | -11,09% | 574,00 |
| 16.10.2025 | 53,66 | 53,78 | 49,00 | 49,60 | -7,15% | 1.295,00 |
| 15.10.2025 | 46,57 | 55,00 | 46,30 | 53,42 | 12,46% | 1.123,00 |
| 14.10.2025 | 45,78 | 47,50 | 45,00 | 47,50 | -1,80% | 292,00 |
| 13.10.2025 | 46,78 | 48,37 | 46,78 | 48,37 | 1,83% | 917,00 |
| 10.10.2025 | 49,94 | 50,86 | 45,85 | 47,50 | -4,81% | 569,00 |
| 09.10.2025 | 50,38 | 50,38 | 49,21 | 49,90 | -1,23% | 428,00 |
| 08.10.2025 | 49,42 | 51,28 | 48,87 | 50,52 | 8,79% | 1.018,00 |
| 07.10.2025 | 46,00 | 47,52 | 45,76 | 46,44 | -0,06% | 1.881,00 |
| 06.10.2025 | 45,98 | 47,03 | 45,10 | 46,47 | -4,79% | 3.752,00 |
| 03.10.2025 | 48,99 | 50,52 | 48,81 | 48,81 | -4,14% | 20,00 |
| 02.10.2025 | 48,12 | 50,92 | 48,12 | 50,92 | 6,00% | 213,00 |
| 01.10.2025 | 47,39 | 48,36 | 46,99 | 48,04 | -0,74% | 1.028,00 |
| 30.09.2025 | 50,66 | 50,66 | 48,02 | 48,40 | -5,28% | 2.865,00 |
| 29.09.2025 | 50,98 | 51,50 | 49,28 | 51,10 | 3,23% | 1.073,00 |
| 26.09.2025 | 47,00 | 49,50 | 46,13 | 49,50 | 5,72% | 720,00 |
| 25.09.2025 | 44,99 | 46,82 | 43,97 | 46,82 | 0,09% | 2.359,00 |
| 24.09.2025 | 46,98 | 47,36 | 44,88 | 46,78 | -4,59% | 533,00 |
| 23.09.2025 | 48,54 | 49,89 | 48,43 | 49,03 | 0,86% | 310,00 |
| 22.09.2025 | 48,87 | 49,72 | 47,14 | 48,61 | -2,78% | 302,00 |
| 19.09.2025 | 46,90 | 50,00 | 46,90 | 50,00 | 7,00% | 1.068,00 |
| 18.09.2025 | 42,72 | 46,73 | 42,40 | 46,73 | 9,77% | 675,00 |
| 17.09.2025 | 42,25 | 42,57 | 41,71 | 42,57 | 1,36% | 1.107,00 |
| 16.09.2025 | 45,54 | 45,54 | 41,81 | 42,00 | -10,71% | 1.323,00 |
| 15.09.2025 | 47,09 | 48,19 | 44,96 | 47,04 | 1,01% | 997,00 |