19,208€
-5,85%
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 | 20,67 | 20,67 | 18,47 | 18,47 | -9,49% | 155,00 |
| 19.03.2026 | 19,81 | 20,40 | 19,05 | 20,40 | 4,97% | 1.353,00 |
| 18.03.2026 | 21,24 | 21,75 | 19,44 | 19,44 | -10,44% | 6.362,00 |
| 17.03.2026 | 21,41 | 21,70 | 21,12 | 21,70 | 0,46% | 585,00 |
| 16.03.2026 | 21,95 | 22,00 | 20,46 | 21,60 | -0,69% | 1.040,00 |
| 13.03.2026 | 20,72 | 21,75 | 20,70 | 21,75 | 1,64% | 335,00 |
| 12.03.2026 | 23,81 | 24,10 | 21,37 | 21,40 | -4,25% | 8.759,00 |
| 11.03.2026 | 20,27 | 23,48 | 19,16 | 22,35 | 12,99% | 4.362,00 |
| 10.03.2026 | 19,24 | 22,11 | 19,15 | 19,78 | -0,78% | 5.836,00 |
| 09.03.2026 | 21,98 | 23,80 | 18,00 | 19,94 | 50,57% | 19.359,00 |
| 06.03.2026 | 13,72 | 13,74 | 13,24 | 13,24 | -4,78% | 300,00 |
| 05.03.2026 | 14,35 | 14,35 | 13,91 | 13,91 | 2,28% | 260,00 |
| 04.03.2026 | 13,44 | 14,05 | 13,44 | 13,60 | 0,52% | 200,00 |
| 03.03.2026 | 13,59 | 13,98 | 13,43 | 13,53 | -3,39% | 761,00 |
| 02.03.2026 | 12,02 | 14,00 | 11,97 | 14,00 | 9,03% | 1.035,00 |
| 27.02.2026 | 13,07 | 13,28 | 12,50 | 12,84 | -2,10% | 2.236,00 |
| 26.02.2026 | 13,23 | 13,63 | 13,00 | 13,12 | -4,06% | 215,00 |
| 25.02.2026 | 12,98 | 13,67 | 12,98 | 13,67 | 2,78% | 1.380,00 |
| 24.02.2026 | 12,10 | 13,35 | 11,82 | 13,30 | 1,53% | 10.563,00 |
| 23.02.2026 | 13,31 | 13,62 | 12,84 | 13,10 | -2,96% | 4.106,00 |
| 20.02.2026 | 13,45 | 13,71 | 13,17 | 13,50 | -0,26% | 2.400,00 |
| 19.02.2026 | 13,45 | 14,71 | 13,24 | 13,54 | 0,48% | 8.111,00 |
| 18.02.2026 | 13,97 | 14,11 | 13,45 | 13,47 | -1,57% | 1.684,00 |
| 17.02.2026 | 13,64 | 14,01 | 13,64 | 13,69 | -0,65% | 565,00 |
| 16.02.2026 | 13,92 | 13,92 | 13,76 | 13,78 | -3,10% | 1.796,00 |
| 13.02.2026 | 13,15 | 14,22 | 13,15 | 14,22 | 3,76% | 6.935,00 |
| 12.02.2026 | 14,01 | 14,01 | 13,70 | 13,70 | -1,79% | 395,00 |
| 11.02.2026 | 14,55 | 14,89 | 13,95 | 13,95 | -3,79% | 2.512,00 |
| 10.02.2026 | 15,98 | 16,30 | 14,48 | 14,50 | -9,20% | 9.245,00 |
| 09.02.2026 | 16,42 | 16,88 | 14,00 | 15,97 | -18,10% | 9.880,00 |
| 06.02.2026 | 17,70 | 19,50 | 17,61 | 19,50 | -2,43% | 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 |