22,410€
0,49%
Echtzeit-Aktienkurs Hims & Hers Health
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,54% | 1.350,00 |
| 12.05.2026 | 20,80 | 21,16 | 20,42 | 21,16 | -15,02% | 3.191,00 |
| 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 |
| 27.03.2026 | 17,95 | 17,95 | 16,67 | 16,67 | -7,39% | 975,00 |
| 26.03.2026 | 17,65 | 18,00 | 17,54 | 18,00 | 1,90% | 6.650,00 |
| 25.03.2026 | 18,46 | 19,07 | 17,67 | 17,67 | -6,58% | 797,00 |
| 24.03.2026 | 19,11 | 19,11 | 18,43 | 18,91 | -1,59% | 1.260,00 |
| 23.03.2026 | 18,54 | 19,74 | 18,41 | 19,22 | 4,06% | 300,00 |
| 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 |