25,970€
0,35%
Echtzeit-Aktienkurs Hims & Hers Health
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 25,28 | 25,28 | 25,24 | 25,24 | -2,47% | 40,00 |
| 21.10.2026 | 25,98 | 25,98 | 25,88 | 25,88 | 4,86% | - |
| 20.10.2026 | 24,84 | 24,84 | 24,68 | 24,68 | -0,64% | - |
| 19.10.2026 | 25,54 | 25,54 | 24,84 | 24,84 | -2,51% | 78,00 |
| 16.10.2026 | 25,98 | 26,34 | 25,48 | 25,48 | 5,29% | 100,00 |
| 15.10.2026 | 24,38 | 24,38 | 23,62 | 24,20 | -6,42% | 50,00 |
| 14.10.2026 | 26,30 | 26,30 | 25,86 | 25,86 | -4,01% | - |
| 13.10.2026 | 26,94 | 26,94 | 26,94 | 26,94 | -0,66% | 50,00 |
| 12.10.2026 | 28,70 | 28,70 | 27,12 | 27,12 | 8,22% | 320,00 |
| 09.10.2026 | 25,06 | 25,06 | 25,06 | 25,06 | 0,32% | - |
| 08.10.2026 | 26,14 | 26,66 | 24,98 | 24,98 | -1,96% | 240,00 |
| 07.10.2026 | 26,10 | 26,10 | 25,48 | 25,48 | -4,28% | 200,00 |
| 06.10.2026 | 26,34 | 26,62 | 26,18 | 26,62 | 4,56% | 850,00 |
| 05.10.2026 | 25,60 | 25,60 | 25,46 | 25,46 | -2,08% | - |
| 02.10.2026 | 25,90 | 26,18 | 25,90 | 26,00 | 0,78% | 50,00 |
| 01.10.2026 | 26,26 | 26,26 | 25,80 | 25,80 | 2,71% | 500,00 |
| 30.09.2026 | 25,14 | 25,14 | 25,12 | 25,12 | -0,55% | - |
| 29.09.2026 | 25,06 | 25,26 | 25,06 | 25,26 | 0,24% | - |
| 28.09.2026 | 25,36 | 25,36 | 25,20 | 25,20 | -1,25% | 204,00 |
| 25.09.2026 | 25,54 | 25,54 | 25,52 | 25,52 | 1,19% | - |
| 24.09.2026 | 24,68 | 25,22 | 24,38 | 25,22 | -4,54% | 250,00 |
| 23.09.2026 | 26,50 | 26,50 | 26,42 | 26,42 | 3,69% | - |
| 22.09.2026 | 25,08 | 25,48 | 25,08 | 25,48 | 4,08% | 10,00 |
| 21.09.2026 | 24,28 | 24,48 | 24,28 | 24,48 | 0,25% | 300,00 |
| 18.09.2026 | 24,22 | 24,98 | 24,22 | 24,42 | 1,75% | 19,00 |
| 17.09.2026 | 24,18 | 24,60 | 24,00 | 24,00 | 0,84% | 500,00 |
| 16.09.2026 | 24,04 | 24,04 | 23,80 | 23,80 | -1,57% | - |
| 15.09.2026 | 24,58 | 24,58 | 24,18 | 24,18 | 3,25% | - |
| 14.09.2026 | 23,06 | 23,42 | 23,06 | 23,42 | 0,34% | - |
| 11.09.2026 | 23,76 | 23,90 | 23,34 | 23,34 | -1,19% | 320,00 |
| 10.09.2026 | 23,74 | 23,74 | 23,24 | 23,62 | -0,84% | 30,00 |
| 09.09.2026 | 23,90 | 23,90 | 23,82 | 23,82 | 0,34% | - |
| 08.09.2026 | 23,56 | 23,90 | 23,54 | 23,74 | -0,59% | 835,00 |
| 07.09.2026 | 24,08 | 24,08 | 23,88 | 23,88 | 1,19% | 418,00 |
| 04.09.2026 | 23,88 | 24,00 | 23,60 | 23,60 | -3,99% | 500,00 |
| 03.09.2026 | 24,56 | 24,58 | 24,56 | 24,58 | -3,38% | - |
| 02.09.2026 | 24,74 | 25,44 | 24,10 | 25,44 | 2,66% | 195,00 |
| 01.09.2026 | 25,28 | 25,28 | 24,78 | 24,78 | 3,60% | - |
| 31.08.2026 | 24,88 | 24,88 | 23,92 | 23,92 | -3,39% | 100,00 |
| 28.08.2026 | 26,82 | 26,82 | 24,76 | 24,76 | -7,27% | 886,00 |
| 27.08.2026 | 25,52 | 26,70 | 25,50 | 26,70 | 0,75% | 500,00 |
| 26.08.2026 | 26,94 | 26,94 | 26,46 | 26,50 | -2,93% | 1.000,00 |
| 25.08.2026 | 26,52 | 27,30 | 26,46 | 27,30 | 2,63% | 1.000,00 |
| 24.08.2026 | 28,40 | 28,40 | 26,60 | 26,60 | -5,67% | 1.029,00 |
| 21.08.2026 | 27,10 | 28,20 | 26,96 | 28,20 | 0,00% | 2.009,00 |
| 20.08.2026 | 26,06 | 28,20 | 25,54 | 28,20 | 17,70% | 2.418,00 |
| 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 |