26,300€
9,77%
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 | 26,36 | 26,40 | 26,36 | 26,39 | 10,14% | - |
| 19.08.2026 | 23,46 | 23,96 | 23,46 | 23,96 | 0,76% | 140,00 |
| 18.08.2026 | 24,48 | 24,48 | 23,78 | 23,78 | -2,54% | 43,00 |
| 17.08.2026 | 24,08 | 24,40 | 24,00 | 24,40 | -3,33% | 204,00 |
| 14.08.2026 | 24,88 | 25,24 | 24,74 | 25,24 | -1,79% | 225,00 |
| 13.08.2026 | 25,78 | 26,12 | 25,50 | 25,70 | -2,06% | 520,00 |
| 12.08.2026 | 26,26 | 26,26 | 26,24 | 26,24 | 5,38% | - |
| 11.08.2026 | 25,48 | 26,50 | 24,90 | 24,90 | -7,23% | 2.415,00 |
| 10.08.2026 | 27,26 | 27,26 | 26,46 | 26,84 | 4,52% | 200,00 |
| 07.08.2026 | 25,52 | 25,68 | 25,52 | 25,68 | -0,08% | - |
| 06.08.2026 | 27,22 | 27,22 | 25,70 | 25,70 | -4,53% | 1.250,00 |
| 05.08.2026 | 27,60 | 28,10 | 26,92 | 26,92 | 1,36% | 700,00 |
| 04.08.2026 | 26,76 | 26,76 | 26,56 | 26,56 | -1,19% | - |
| 03.08.2026 | 24,18 | 26,88 | 23,64 | 26,88 | 16,77% | 185,00 |
| 31.07.2026 | 23,82 | 23,82 | 23,02 | 23,02 | 6,67% | 178,00 |
| 30.07.2026 | 21,60 | 22,40 | 21,58 | 21,58 | -2,26% | 650,00 |
| 29.07.2026 | 25,14 | 25,14 | 22,00 | 22,08 | -12,73% | 841,00 |
| 28.07.2026 | 25,96 | 25,96 | 25,30 | 25,30 | 1,52% | 1.000,00 |
| 27.07.2026 | 24,80 | 24,96 | 24,80 | 24,92 | -1,89% | - |
| 24.07.2026 | 29,00 | 29,10 | 25,40 | 25,40 | -19,47% | 3.618,00 |
| 23.07.2026 | 27,38 | 31,54 | 27,00 | 31,54 | 16,21% | 1.477,00 |
| 22.07.2026 | 28,34 | 28,42 | 27,14 | 27,14 | -4,17% | 184,00 |
| 21.07.2026 | 28,58 | 28,58 | 28,32 | 28,32 | -0,07% | - |
| 20.07.2026 | 28,38 | 29,20 | 28,30 | 28,34 | 1,36% | 1.020,00 |
| 17.07.2026 | 28,48 | 29,12 | 27,96 | 27,96 | -7,11% | 1.420,00 |
| 16.07.2026 | 31,94 | 32,10 | 30,10 | 30,10 | -8,45% | 1.128,00 |
| 15.07.2026 | 30,70 | 33,00 | 30,58 | 32,88 | 9,60% | 2.070,00 |
| 14.07.2026 | 29,54 | 30,20 | 29,54 | 30,00 | 1,76% | 100,00 |
| 13.07.2026 | 29,56 | 30,02 | 29,48 | 29,48 | 0,75% | 171,00 |
| 10.07.2026 | 30,74 | 30,74 | 29,26 | 29,26 | -5,92% | 700,00 |
| 09.07.2026 | 31,40 | 31,40 | 31,10 | 31,10 | -3,12% | - |
| 08.07.2026 | 31,40 | 32,10 | 29,98 | 32,10 | -3,08% | 1.315,00 |
| 07.07.2026 | 33,02 | 33,12 | 32,60 | 33,12 | -3,16% | 1.400,00 |
| 06.07.2026 | 31,88 | 34,20 | 31,86 | 34,20 | -0,52% | 100,00 |
| 03.07.2026 | 32,10 | 34,38 | 32,02 | 34,38 | 6,05% | 120,00 |
| 02.07.2026 | 32,36 | 32,50 | 32,00 | 32,42 | -4,08% | 825,00 |
| 01.07.2026 | 30,30 | 33,80 | 30,24 | 33,80 | 11,62% | 2.150,00 |
| 30.06.2026 | 28,70 | 30,28 | 27,86 | 30,28 | 2,09% | 20,00 |
| 29.06.2026 | 29,54 | 30,70 | 29,54 | 29,66 | -1,46% | 1.000,00 |
| 26.06.2026 | 27,86 | 30,10 | 27,58 | 30,10 | 12,23% | 240,00 |
| 25.06.2026 | 29,20 | 29,20 | 26,50 | 26,82 | -8,15% | 3.170,00 |
| 24.06.2026 | 28,88 | 29,20 | 28,34 | 29,20 | -1,48% | 2.193,00 |
| 23.06.2026 | 27,86 | 29,64 | 27,86 | 29,64 | 1,16% | 735,00 |
| 22.06.2026 | 30,34 | 30,98 | 29,30 | 29,30 | -2,53% | 182,00 |
| 19.06.2026 | 30,20 | 30,80 | 29,82 | 30,06 | -3,65% | 1.432,00 |
| 18.06.2026 | 27,86 | 31,20 | 27,86 | 31,20 | 14,45% | 1.026,00 |
| 17.06.2026 | 26,80 | 28,58 | 26,80 | 27,26 | 7,83% | 2.218,00 |
| 16.06.2026 | 25,68 | 25,68 | 25,28 | 25,28 | 8,22% | - |
| 15.06.2026 | 23,46 | 23,46 | 23,36 | 23,36 | 0,69% | - |
| 12.06.2026 | 24,44 | 24,62 | 23,20 | 23,20 | -1,86% | 1.000,00 |
| 11.06.2026 | 24,00 | 24,00 | 23,64 | 23,64 | -7,29% | 60,00 |
| 10.06.2026 | 24,40 | 25,50 | 23,88 | 25,50 | 8,70% | 275,00 |
| 09.06.2026 | 23,48 | 24,02 | 22,44 | 23,46 | -1,84% | 700,00 |
| 08.06.2026 | 22,38 | 23,90 | 22,38 | 23,90 | 2,58% | 83,00 |
| 05.06.2026 | 24,00 | 24,00 | 23,30 | 23,30 | -5,67% | 680,00 |
| 04.06.2026 | 23,08 | 25,72 | 22,82 | 24,70 | 7,86% | 2.893,00 |
| 03.06.2026 | 23,32 | 23,32 | 22,90 | 22,90 | -3,62% | 110,00 |
| 02.06.2026 | 24,00 | 24,08 | 23,24 | 23,76 | -2,06% | 267,00 |
| 01.06.2026 | 22,78 | 24,38 | 22,10 | 24,26 | 7,82% | 820,00 |
| 29.05.2026 | 21,96 | 22,50 | 20,80 | 22,50 | 0,90% | 1.500,00 |
| 28.05.2026 | 21,10 | 22,30 | 21,10 | 22,30 | 4,30% | 1.161,00 |
| 27.05.2026 | 21,30 | 21,90 | 20,72 | 21,38 | 3,59% | 1.544,00 |
| 26.05.2026 | 20,90 | 20,90 | 20,52 | 20,64 | -4,36% | 540,00 |
| 25.05.2026 | 20,28 | 21,58 | 20,28 | 21,58 | 7,68% | 545,00 |
| 22.05.2026 | 20,64 | 21,24 | 20,04 | 20,04 | 0,35% | 1.711,00 |
| 21.05.2026 | 19,60 | 19,97 | 19,60 | 19,97 | 3,47% | 100,00 |
| 20.05.2026 | 19,46 | 19,73 | 19,30 | 19,30 | 1,58% | 3.163,00 |
| 19.05.2026 | 19,27 | 19,50 | 18,90 | 19,00 | 0,58% | 1.032,00 |
| 18.05.2026 | 21,48 | 21,52 | 18,89 | 18,89 | -5,50% | 880,00 |
| 15.05.2026 | 19,99 | 20,70 | 19,99 | 19,99 | -0,94% | 200,00 |
| 14.05.2026 | 20,34 | 20,60 | 20,18 | 20,18 | -0,10% | 650,00 |
| 13.05.2026 | 21,24 | 21,24 | 19,80 | 20,20 | -18,88% | 1.350,00 |
| 11.05.2026 | 25,32 | 25,58 | 24,52 | 24,90 | 18,68% | 6.981,00 |
| 08.05.2026 | 21,80 | 22,12 | 20,98 | 20,98 | -4,29% | 196,00 |
| 07.05.2026 | 22,80 | 23,10 | 21,92 | 21,92 | -4,61% | 125,00 |
| 06.05.2026 | 22,28 | 22,98 | 22,28 | 22,98 | 1,32% | 425,00 |
| 05.05.2026 | 23,14 | 23,14 | 21,98 | 22,68 | -1,90% | 718,00 |
| 04.05.2026 | 23,88 | 24,10 | 23,12 | 23,12 | 0,78% | 1.001,00 |
| 30.04.2026 | 22,46 | 22,94 | 22,00 | 22,94 | -0,61% | 742,00 |
| 29.04.2026 | 23,80 | 24,24 | 22,62 | 23,08 | -4,63% | 1.595,00 |
| 28.04.2026 | 24,68 | 24,68 | 24,20 | 24,20 | -4,72% | - |
| 27.04.2026 | 26,32 | 26,36 | 25,26 | 25,40 | -2,31% | 2.147,00 |
| 24.04.2026 | 24,76 | 26,40 | 24,60 | 26,00 | 4,25% | 2.052,00 |
| 23.04.2026 | 24,36 | 26,32 | 23,72 | 24,94 | 4,88% | 704,00 |
| 22.04.2026 | 25,00 | 26,00 | 23,78 | 23,78 | -10,26% | 2.960,00 |
| 21.04.2026 | 26,48 | 27,18 | 23,90 | 26,50 | -2,72% | 3.008,00 |
| 20.04.2026 | 24,74 | 27,24 | 23,50 | 27,24 | 10,37% | 985,00 |
| 17.04.2026 | 22,76 | 25,18 | 22,50 | 24,68 | 5,02% | 1.175,00 |
| 16.04.2026 | 22,76 | 23,50 | 22,04 | 23,50 | 20,51% | 1.780,00 |
| 15.04.2026 | 17,81 | 19,50 | 17,81 | 19,50 | 9,61% | 744,00 |
| 14.04.2026 | 18,10 | 18,62 | 17,79 | 17,79 | 7,82% | 1.642,00 |
| 13.04.2026 | 16,46 | 16,50 | 16,26 | 16,50 | 0,30% | 260,00 |
| 10.04.2026 | 16,67 | 17,11 | 16,45 | 16,45 | 2,17% | 425,00 |
| 09.04.2026 | 16,35 | 16,35 | 16,10 | 16,10 | -3,88% | 185,00 |
| 08.04.2026 | 17,87 | 17,97 | 16,75 | 16,75 | 0,18% | 695,00 |
| 07.04.2026 | 17,17 | 17,65 | 16,70 | 16,72 | -1,33% | 1.549,00 |
| 02.04.2026 | 16,73 | 16,95 | 16,52 | 16,95 | -2,81% | 1.278,00 |
| 01.04.2026 | 18,30 | 18,32 | 17,44 | 17,44 | 1,07% | 6.050,00 |
| 31.03.2026 | 16,67 | 17,25 | 16,17 | 17,25 | 1,47% | 379,00 |
| 30.03.2026 | 16,86 | 17,01 | 16,52 | 17,00 | 1,98% | 6.346,00 |