12,228€
-8,25%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 13,18 | 13,29 | 12,33 | 12,33 | -7,52% | 594,00 |
| 26.02.2026 | 13,36 | 13,84 | 12,73 | 13,33 | -1,19% | 658,00 |
| 25.02.2026 | 13,02 | 13,94 | 12,79 | 13,49 | 2,02% | 2.152,00 |
| 24.02.2026 | 12,02 | 13,63 | 11,68 | 13,22 | 0,86% | 4.090,00 |
| 23.02.2026 | 13,21 | 13,65 | 12,85 | 13,11 | -1,24% | 2.083,00 |
| 20.02.2026 | 13,59 | 13,83 | 13,01 | 13,27 | -1,30% | 1.462,00 |
| 19.02.2026 | 13,58 | 14,81 | 13,15 | 13,45 | 0,75% | 4.641,00 |
| 18.02.2026 | 13,82 | 14,00 | 13,20 | 13,35 | -3,47% | 965,00 |
| 17.02.2026 | 13,94 | 14,31 | 13,39 | 13,83 | -0,74% | 3.552,00 |
| 16.02.2026 | 13,77 | 14,00 | 13,69 | 13,93 | 1,55% | 7.638,00 |
| 13.02.2026 | 13,29 | 14,20 | 13,27 | 13,72 | 3,08% | 285,00 |
| 12.02.2026 | 14,12 | 14,26 | 13,17 | 13,31 | -5,64% | 3.276,00 |
| 11.02.2026 | 14,68 | 14,84 | 14,08 | 14,10 | -4,34% | 3.169,00 |
| 10.02.2026 | 16,33 | 16,33 | 14,65 | 14,74 | -9,37% | 2.520,00 |
| 09.02.2026 | 16,42 | 20,79 | 13,90 | 16,27 | -16,66% | 20.402,00 |
| 06.02.2026 | 17,72 | 19,99 | 17,59 | 19,52 | -0,56% | 6.834,00 |
| 05.02.2026 | 20,71 | 24,69 | 19,47 | 19,63 | -4,29% | 8.211,00 |
| 04.02.2026 | 21,53 | 23,17 | 20,35 | 20,51 | -4,02% | 19.451,00 |
| 03.02.2026 | 22,45 | 22,90 | 20,87 | 21,37 | -6,21% | 1.744,00 |
| 02.02.2026 | 21,95 | 23,17 | 21,87 | 22,79 | -0,22% | 1.136,00 |
| 30.01.2026 | 24,64 | 25,41 | 22,67 | 22,84 | -7,57% | 2.333,00 |
| 29.01.2026 | 23,89 | 25,65 | 23,79 | 24,71 | 2,98% | 2.283,00 |
| 28.01.2026 | 24,94 | 25,01 | 23,77 | 23,99 | -2,24% | 385,00 |
| 27.01.2026 | 25,50 | 25,81 | 24,16 | 24,54 | -4,14% | 539,00 |
| 26.01.2026 | 25,05 | 26,06 | 24,82 | 25,60 | 2,42% | 20.080,00 |
| 23.01.2026 | 25,97 | 26,32 | 24,94 | 25,00 | -3,64% | 462,00 |
| 22.01.2026 | 24,92 | 26,16 | 24,79 | 25,94 | 4,77% | 923,00 |
| 21.01.2026 | 26,10 | 26,35 | 23,92 | 24,76 | -5,86% | 8.139,00 |
| 20.01.2026 | 25,98 | 26,67 | 25,43 | 26,30 | 1,23% | 1.261,00 |
| 19.01.2026 | 26,89 | 26,96 | 25,55 | 25,98 | -3,31% | 2.003,00 |
| 16.01.2026 | 26,86 | 27,41 | 26,38 | 26,87 | 0,77% | 418,00 |
| 15.01.2026 | 26,76 | 27,30 | 26,48 | 26,67 | -1,15% | 140,00 |
| 14.01.2026 | 27,68 | 27,89 | 26,42 | 26,98 | -3,16% | 885,00 |
| 13.01.2026 | 27,92 | 28,49 | 27,25 | 27,86 | 1,29% | 794,00 |
| 12.01.2026 | 26,78 | 28,06 | 26,12 | 27,50 | 0,70% | 2.737,00 |
| 09.01.2026 | 29,18 | 29,51 | 27,29 | 27,31 | -5,32% | 2.982,00 |
| 08.01.2026 | 30,16 | 30,28 | 28,77 | 28,85 | -4,93% | 837,00 |
| 07.01.2026 | 30,38 | 31,17 | 29,91 | 30,34 | -1,25% | 554,00 |
| 06.01.2026 | 29,93 | 30,74 | 29,36 | 30,73 | 2,95% | 818,00 |
| 05.01.2026 | 28,95 | 30,47 | 28,44 | 29,85 | 4,19% | 1.374,00 |
| 02.01.2026 | 28,13 | 28,77 | 27,36 | 28,65 | -1,24% | 853,00 |
| 30.12.2025 | 28,89 | 29,19 | 28,69 | 29,01 | 0,47% | 225,00 |
| 29.12.2025 | 29,01 | 29,48 | 28,57 | 28,87 | -1,80% | 2.470,00 |
| 23.12.2025 | 29,77 | 29,85 | 28,96 | 29,40 | -1,23% | 1.071,00 |
| 22.12.2025 | 30,44 | 30,83 | 29,67 | 29,77 | -1,44% | 1.022,00 |
| 19.12.2025 | 29,56 | 30,31 | 29,52 | 30,20 | 1,43% | 1.144,00 |
| 18.12.2025 | 29,77 | 30,69 | 29,36 | 29,78 | -0,05% | 1.324,00 |
| 17.12.2025 | 31,38 | 32,01 | 29,79 | 29,79 | -4,44% | 458,00 |
| 16.12.2025 | 30,34 | 31,29 | 30,08 | 31,18 | 1,51% | 1.208,00 |
| 15.12.2025 | 31,88 | 32,34 | 30,38 | 30,71 | -3,00% | 1.942,00 |
| 12.12.2025 | 32,38 | 33,10 | 31,39 | 31,66 | -1,60% | 177,00 |
| 11.12.2025 | 32,42 | 32,45 | 31,20 | 32,18 | -0,83% | 391,00 |
| 10.12.2025 | 34,29 | 34,42 | 32,28 | 32,45 | -4,05% | 249,00 |
| 09.12.2025 | 33,80 | 35,02 | 33,49 | 33,82 | 0,65% | 353,00 |
| 08.12.2025 | 33,75 | 34,13 | 32,84 | 33,60 | -0,61% | 371,00 |
| 05.12.2025 | 34,44 | 35,16 | 33,70 | 33,80 | -1,84% | 6.075,00 |
| 04.12.2025 | 31,80 | 34,71 | 31,68 | 34,44 | 8,71% | 6.413,00 |
| 03.12.2025 | 31,16 | 31,74 | 30,69 | 31,68 | 1,23% | 675,00 |
| 02.12.2025 | 32,44 | 32,94 | 31,28 | 31,29 | -3,63% | 1.411,00 |
| 01.12.2025 | 33,38 | 34,37 | 32,47 | 32,47 | -5,39% | 849,00 |
| 28.11.2025 | 33,49 | 34,50 | 33,27 | 34,32 | 2,59% | 1.071,00 |
| 27.11.2025 | 33,14 | 33,73 | 33,09 | 33,46 | 0,63% | 469,00 |
| 26.11.2025 | 32,30 | 33,44 | 32,01 | 33,25 | 3,55% | 210,00 |
| 25.11.2025 | 33,17 | 33,20 | 31,88 | 32,11 | -2,70% | 1.027,00 |
| 24.11.2025 | 30,67 | 33,10 | 30,00 | 33,00 | 9,00% | 1.271,00 |
| 21.11.2025 | 28,90 | 30,38 | 28,22 | 30,27 | 3,13% | 3.397,00 |
| 20.11.2025 | 31,62 | 32,23 | 29,35 | 29,35 | -5,17% | 8.075,00 |
| 19.11.2025 | 31,29 | 31,95 | 29,88 | 30,95 | -1,53% | 3.705,00 |
| 18.11.2025 | 30,32 | 31,65 | 29,42 | 31,43 | 3,35% | 5.593,00 |
| 17.11.2025 | 32,25 | 32,93 | 29,27 | 30,41 | -4,05% | 3.436,00 |
| 14.11.2025 | 30,41 | 32,80 | 28,83 | 31,70 | 2,19% | 6.464,00 |
| 13.11.2025 | 33,68 | 33,83 | 30,77 | 31,02 | -7,33% | 3.597,00 |
| 12.11.2025 | 34,26 | 34,83 | 33,08 | 33,47 | -2,02% | 1.063,00 |
| 11.11.2025 | 35,25 | 35,71 | 33,54 | 34,16 | -4,14% | 1.770,00 |
| 10.11.2025 | 36,78 | 36,97 | 34,83 | 35,64 | 1,31% | 2.197,00 |
| 07.11.2025 | 36,22 | 36,48 | 34,00 | 35,18 | -1,95% | 2.250,00 |
| 06.11.2025 | 38,44 | 38,83 | 34,61 | 35,88 | -7,12% | 8.386,00 |
| 05.11.2025 | 37,44 | 40,70 | 36,89 | 38,63 | 4,35% | 2.995,00 |
| 04.11.2025 | 39,67 | 42,09 | 36,96 | 37,02 | -4,37% | 6.290,00 |
| 03.11.2025 | 39,88 | 41,09 | 38,23 | 38,71 | -2,26% | 4.389,00 |
| 31.10.2025 | 38,66 | 40,94 | 38,48 | 39,60 | 3,84% | 2.073,00 |
| 30.10.2025 | 40,23 | 40,71 | 38,12 | 38,14 | -5,00% | 2.637,00 |
| 29.10.2025 | 40,63 | 41,60 | 39,76 | 40,14 | -1,10% | 1.338,00 |
| 28.10.2025 | 41,64 | 42,23 | 40,20 | 40,59 | -2,45% | 1.406,00 |
| 27.10.2025 | 43,03 | 43,67 | 41,37 | 41,61 | -1,21% | 1.277,00 |
| 24.10.2025 | 41,63 | 43,84 | 41,63 | 42,12 | 0,75% | 2.404,00 |
| 23.10.2025 | 40,79 | 42,00 | 40,41 | 41,80 | 2,23% | 2.071,00 |
| 22.10.2025 | 42,63 | 43,00 | 39,74 | 40,89 | -4,84% | 3.809,00 |
| 21.10.2025 | 44,12 | 44,39 | 42,85 | 42,97 | -2,64% | 138,00 |
| 20.10.2025 | 43,42 | 44,97 | 43,09 | 44,14 | 1,69% | 531,00 |
| 17.10.2025 | 48,37 | 49,85 | 42,65 | 43,40 | -13,80% | 4.396,00 |
| 16.10.2025 | 53,38 | 54,78 | 49,64 | 50,35 | -7,24% | 2.203,00 |
| 15.10.2025 | 46,67 | 56,27 | 46,67 | 54,28 | 16,46% | 4.818,00 |
| 14.10.2025 | 47,29 | 47,72 | 44,86 | 46,61 | -1,59% | 156,00 |
| 13.10.2025 | 45,85 | 48,85 | 45,85 | 47,37 | 1,86% | 400,00 |
| 10.10.2025 | 50,27 | 51,15 | 45,71 | 46,50 | -7,57% | 5.959,00 |
| 09.10.2025 | 49,98 | 51,65 | 48,78 | 50,31 | 0,63% | 184,00 |
| 08.10.2025 | 49,80 | 51,74 | 49,02 | 50,00 | 0,40% | 269,00 |
| 07.10.2025 | 46,53 | 49,95 | 46,28 | 49,80 | 6,95% | 2.932,00 |
| 06.10.2025 | 45,57 | 46,74 | 45,06 | 46,56 | 3,82% | 3.927,00 |