23,580€
-2,16%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,21 | 24,30 | 23,40 | 23,68 | -1,74% | 48,00 |
| 08.09.2026 | 23,99 | 24,36 | 23,76 | 24,10 | 0,75% | 851,00 |
| 07.09.2026 | 23,87 | 24,44 | 23,82 | 23,92 | 0,67% | 420,00 |
| 04.09.2026 | 23,93 | 24,26 | 23,60 | 23,76 | -0,25% | 293,00 |
| 03.09.2026 | 24,82 | 25,01 | 23,70 | 23,82 | -3,76% | 230,00 |
| 02.09.2026 | 24,54 | 25,31 | 24,30 | 24,75 | 0,45% | 500,00 |
| 01.09.2026 | 25,55 | 25,74 | 24,54 | 24,64 | -3,56% | 73,00 |
| 31.08.2026 | 25,00 | 25,64 | 24,70 | 25,55 | 2,57% | 602,00 |
| 28.08.2026 | 27,00 | 27,09 | 24,62 | 24,91 | -7,67% | 2.119,00 |
| 27.08.2026 | 25,78 | 27,45 | 25,51 | 26,98 | 5,60% | 1.426,00 |
| 26.08.2026 | 27,17 | 27,21 | 25,42 | 25,55 | -5,65% | 907,00 |
| 25.08.2026 | 26,75 | 27,84 | 26,34 | 27,08 | 2,73% | 320,00 |
| 24.08.2026 | 28,74 | 28,78 | 25,98 | 26,36 | -8,85% | 1.380,00 |
| 21.08.2026 | 27,28 | 29,49 | 27,11 | 28,92 | 4,18% | 268,00 |
| 20.08.2026 | 26,29 | 28,38 | 25,78 | 27,76 | 3,81% | 1.187,00 |
| 19.08.2026 | 23,69 | 26,74 | 23,36 | 26,74 | 12,16% | 477,00 |
| 18.08.2026 | 24,67 | 24,89 | 23,82 | 23,84 | -3,01% | 90,00 |
| 17.08.2026 | 24,39 | 24,82 | 23,73 | 24,58 | 0,08% | 686,00 |
| 14.08.2026 | 24,96 | 25,28 | 24,35 | 24,56 | -2,73% | 13,00 |
| 13.08.2026 | 26,01 | 26,08 | 24,75 | 25,25 | -2,96% | 160,00 |
| 12.08.2026 | 26,36 | 26,89 | 25,34 | 26,02 | -2,66% | 153,00 |
| 11.08.2026 | 27,52 | 27,54 | 25,50 | 26,73 | -2,80% | 2.636,00 |
| 10.08.2026 | 27,37 | 27,96 | 26,71 | 27,50 | 1,21% | 1.016,00 |
| 07.08.2026 | 25,74 | 27,25 | 25,74 | 27,17 | 5,84% | 51,00 |
| 06.08.2026 | 27,47 | 27,50 | 25,64 | 25,67 | -6,31% | 221,00 |
| 05.08.2026 | 27,92 | 28,09 | 26,94 | 27,40 | -2,04% | 557,00 |
| 04.08.2026 | 27,00 | 28,02 | 26,69 | 27,97 | 3,82% | 164,00 |
| 03.08.2026 | 24,25 | 27,09 | 23,87 | 26,94 | 12,20% | 289,00 |
| 31.07.2026 | 23,67 | 25,15 | 23,35 | 24,01 | 1,18% | 403,00 |
| 30.07.2026 | 21,77 | 23,81 | 21,14 | 23,73 | 8,31% | 502,00 |
| 29.07.2026 | 25,31 | 25,77 | 21,78 | 21,91 | -14,81% | 6.585,00 |
| 28.07.2026 | 26,44 | 26,47 | 24,32 | 25,72 | -2,94% | 1.174,00 |
| 27.07.2026 | 24,60 | 26,67 | 24,60 | 26,50 | 7,29% | 643,00 |
| 24.07.2026 | 29,05 | 30,36 | 24,66 | 24,70 | -14,38% | 834,00 |
| 23.07.2026 | 27,79 | 31,50 | 27,17 | 28,85 | 3,96% | 264,00 |
| 22.07.2026 | 28,65 | 29,75 | 27,56 | 27,75 | -2,15% | 9,00 |
| 21.07.2026 | 28,65 | 29,66 | 28,11 | 28,36 | -0,70% | 249,00 |
| 20.07.2026 | 28,54 | 29,43 | 28,46 | 28,56 | -0,42% | 6,00 |
| 17.07.2026 | 28,92 | 29,75 | 28,07 | 28,68 | -3,21% | 10.762,00 |
| 16.07.2026 | 32,35 | 32,89 | 29,40 | 29,63 | -8,49% | 2.872,00 |
| 15.07.2026 | 30,90 | 32,60 | 30,86 | 32,38 | 7,04% | 13.262,00 |
| 14.07.2026 | 30,10 | 30,90 | 29,77 | 30,25 | 0,46% | 1.395,00 |
| 13.07.2026 | 30,12 | 30,84 | 29,49 | 30,11 | -0,46% | 768,00 |
| 10.07.2026 | 30,96 | 31,84 | 29,11 | 30,25 | -2,23% | 5.224,00 |
| 09.07.2026 | 31,64 | 32,22 | 30,85 | 30,94 | -2,73% | - |
| 08.07.2026 | 31,39 | 31,85 | 29,87 | 31,81 | -0,13% | 1.970,00 |
| 07.07.2026 | 32,96 | 33,71 | 31,66 | 31,85 | -5,80% | 560,00 |
| 06.07.2026 | 32,31 | 34,17 | 31,89 | 33,81 | 5,13% | 2.301,00 |
| 03.07.2026 | 32,39 | 33,40 | 31,46 | 32,16 | 1,01% | 1.519,00 |
| 02.07.2026 | 32,88 | 33,06 | 31,49 | 31,84 | -3,72% | 389,00 |
| 01.07.2026 | 30,29 | 33,78 | 30,24 | 33,07 | 9,87% | 3.065,00 |
| 30.06.2026 | 28,89 | 30,14 | 27,79 | 30,10 | 1,76% | 1.969,00 |
| 29.06.2026 | 29,90 | 31,09 | 28,51 | 29,58 | 0,24% | 4.806,00 |
| 26.06.2026 | 27,74 | 30,89 | 27,73 | 29,51 | 3,87% | 2.529,00 |
| 25.06.2026 | 29,04 | 29,40 | 26,69 | 28,41 | -0,70% | 3.735,00 |
| 24.06.2026 | 28,99 | 29,71 | 27,90 | 28,61 | -1,68% | 4.234,00 |
| 23.06.2026 | 28,75 | 30,42 | 27,72 | 29,10 | -1,15% | 7.417,00 |
| 22.06.2026 | 30,35 | 31,47 | 29,17 | 29,44 | -2,77% | 237,00 |
| 19.06.2026 | 30,82 | 30,88 | 29,66 | 30,28 | -1,46% | 521,00 |
| 18.06.2026 | 27,65 | 30,92 | 27,65 | 30,73 | 9,55% | 3.223,00 |
| 17.06.2026 | 27,09 | 28,97 | 26,76 | 28,05 | 3,70% | 3.631,00 |
| 16.06.2026 | 25,89 | 27,56 | 25,52 | 27,05 | 3,84% | 5.686,00 |
| 15.06.2026 | 23,79 | 26,07 | 23,50 | 26,05 | 11,75% | 2.577,00 |
| 12.06.2026 | 24,78 | 25,14 | 22,94 | 23,31 | -6,65% | 2.194,00 |
| 11.06.2026 | 23,95 | 25,12 | 23,17 | 24,97 | 3,65% | 4,00 |
| 10.06.2026 | 24,58 | 25,72 | 24,01 | 24,09 | -4,18% | 1.255,00 |
| 09.06.2026 | 23,62 | 25,28 | 22,57 | 25,14 | 7,21% | 3.329,00 |
| 08.06.2026 | 22,57 | 23,65 | 22,50 | 23,45 | 3,17% | 1.733,00 |
| 05.06.2026 | 24,00 | 24,24 | 22,06 | 22,73 | -6,69% | 428,00 |
| 04.06.2026 | 23,29 | 25,50 | 22,94 | 24,36 | 2,83% | 3.751,00 |
| 03.06.2026 | 23,66 | 24,17 | 22,19 | 23,69 | 0,89% | 1.160,00 |
| 02.06.2026 | 23,89 | 24,84 | 23,28 | 23,48 | -1,55% | 3.445,00 |
| 01.06.2026 | 22,70 | 24,25 | 21,98 | 23,85 | 7,24% | 4.581,00 |
| 29.05.2026 | 21,87 | 22,79 | 20,74 | 22,24 | 0,14% | 699,00 |
| 28.05.2026 | 21,39 | 22,24 | 20,97 | 22,21 | 1,28% | 503,00 |
| 27.05.2026 | 20,83 | 22,13 | 20,50 | 21,93 | 8,56% | 538,00 |
| 26.05.2026 | 20,66 | 21,25 | 20,19 | 20,20 | -3,81% | 1.231,00 |
| 25.05.2026 | 20,47 | 21,36 | 20,47 | 21,00 | 3,86% | 594,00 |
| 22.05.2026 | 20,83 | 21,13 | 20,10 | 20,22 | -1,03% | 1.924,00 |
| 21.05.2026 | 19,85 | 20,62 | 19,51 | 20,43 | 3,16% | 212,00 |
| 20.05.2026 | 19,35 | 20,13 | 18,87 | 19,81 | 2,64% | 312,00 |
| 19.05.2026 | 19,13 | 19,54 | 18,56 | 19,30 | -1,15% | 2.703,00 |
| 18.05.2026 | 21,42 | 21,57 | 19,35 | 19,52 | -9,46% | 3.822,00 |
| 15.05.2026 | 20,55 | 21,77 | 20,13 | 21,56 | 3,60% | 1.819,00 |
| 14.05.2026 | 20,41 | 21,23 | 20,04 | 20,81 | 0,97% | 2.297,00 |
| 13.05.2026 | 21,34 | 21,57 | 19,88 | 20,61 | -3,24% | 8.672,00 |
| 12.05.2026 | 20,92 | 22,83 | 20,44 | 21,30 | -14,66% | 8.291,00 |
| 11.05.2026 | 24,70 | 25,80 | 24,28 | 24,96 | 5,94% | 2.196,00 |
| 08.05.2026 | 22,01 | 23,83 | 21,57 | 23,56 | 8,22% | 1.868,00 |
| 07.05.2026 | 22,77 | 23,06 | 21,57 | 21,77 | -4,35% | 295,00 |
| 06.05.2026 | 22,45 | 23,18 | 21,97 | 22,76 | 0,89% | 1.191,00 |
| 05.05.2026 | 23,41 | 23,56 | 22,15 | 22,56 | -3,34% | 236,00 |
| 04.05.2026 | 23,73 | 24,30 | 22,83 | 23,34 | 0,56% | 13.225,00 |
| 30.04.2026 | 22,38 | 23,29 | 21,91 | 23,21 | 1,84% | 929,00 |
| 29.04.2026 | 23,83 | 24,10 | 22,29 | 22,79 | -4,60% | 2.385,00 |
| 28.04.2026 | 25,16 | 25,40 | 23,65 | 23,89 | -4,25% | 1.886,00 |
| 27.04.2026 | 26,31 | 26,34 | 24,79 | 24,95 | -3,93% | 447,00 |
| 24.04.2026 | 24,41 | 26,73 | 24,35 | 25,97 | 8,07% | 1.792,00 |
| 23.04.2026 | 24,10 | 26,99 | 23,17 | 24,03 | -2,08% | 6.750,00 |
| 22.04.2026 | 25,67 | 26,04 | 23,95 | 24,54 | -6,34% | 2.274,00 |