32,150€
0,97%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 26,64 | 27,34 | 23,77 | 26,20 | -1,58% | 3.861,00 |
| 20.04.2026 | 23,94 | 27,06 | 23,53 | 26,62 | 8,26% | 3.385,00 |
| 17.04.2026 | 22,84 | 25,11 | 22,46 | 24,59 | 6,40% | 1.931,00 |
| 16.04.2026 | 22,50 | 23,59 | 21,04 | 23,11 | 13,84% | 17.726,00 |
| 15.04.2026 | 18,15 | 20,34 | 17,94 | 20,30 | 12,84% | 6.069,00 |
| 14.04.2026 | 18,13 | 18,52 | 17,75 | 17,99 | -0,47% | 1.172,00 |
| 13.04.2026 | 16,34 | 18,58 | 16,27 | 18,08 | 9,65% | 3.261,00 |
| 10.04.2026 | 16,92 | 17,16 | 16,36 | 16,49 | -0,72% | 796,00 |
| 09.04.2026 | 16,54 | 16,76 | 16,20 | 16,61 | 0,70% | 1.309,00 |
| 08.04.2026 | 17,69 | 18,40 | 16,46 | 16,49 | -2,71% | 3.323,00 |
| 07.04.2026 | 17,47 | 17,58 | 16,40 | 16,95 | 2,54% | 4.605,00 |
| 02.04.2026 | 16,83 | 16,90 | 16,28 | 16,53 | -3,29% | 1.907,00 |
| 01.04.2026 | 18,26 | 18,60 | 17,02 | 17,09 | -4,46% | 4.551,00 |
| 31.03.2026 | 16,32 | 18,17 | 16,19 | 17,89 | 9,77% | 5.210,00 |
| 30.03.2026 | 16,70 | 17,15 | 16,28 | 16,30 | -3,03% | 325,00 |
| 27.03.2026 | 18,11 | 18,31 | 16,67 | 16,81 | -6,73% | 218,00 |
| 26.03.2026 | 17,86 | 18,35 | 17,36 | 18,02 | 0,15% | 459,00 |
| 25.03.2026 | 18,65 | 18,97 | 17,78 | 17,99 | -2,53% | 4.484,00 |
| 24.03.2026 | 19,26 | 19,44 | 18,23 | 18,46 | -4,75% | 1.600,00 |
| 23.03.2026 | 18,79 | 19,86 | 18,37 | 19,38 | 0,81% | 885,00 |
| 20.03.2026 | 20,88 | 21,00 | 18,77 | 19,23 | -7,19% | 205,00 |
| 19.03.2026 | 20,09 | 21,02 | 19,24 | 20,72 | 2,78% | 2.074,00 |
| 18.03.2026 | 21,54 | 21,64 | 20,09 | 20,16 | -6,54% | 539,00 |
| 17.03.2026 | 21,41 | 21,89 | 20,83 | 21,57 | -0,07% | 361,00 |
| 16.03.2026 | 21,77 | 21,89 | 20,49 | 21,58 | 0,37% | 3.123,00 |
| 13.03.2026 | 20,85 | 21,76 | 20,32 | 21,50 | 2,85% | 2.224,00 |
| 12.03.2026 | 23,34 | 24,28 | 20,64 | 20,91 | -9,38% | 6.193,00 |
| 11.03.2026 | 20,19 | 23,80 | 19,69 | 23,07 | 15,32% | 5.032,00 |
| 10.03.2026 | 19,06 | 22,31 | 19,06 | 20,01 | 3,90% | 10.603,00 |
| 09.03.2026 | 16,56 | 22,00 | 16,56 | 19,26 | 42,23% | 32.627,00 |
| 06.03.2026 | 13,83 | 13,96 | 13,15 | 13,54 | -1,06% | 520,00 |
| 05.03.2026 | 14,23 | 14,51 | 13,47 | 13,68 | -2,15% | 822,00 |
| 04.03.2026 | 13,48 | 14,38 | 13,44 | 13,98 | 0,94% | 366,00 |
| 03.03.2026 | 13,87 | 14,59 | 13,21 | 13,85 | -0,77% | 430,00 |
| 02.03.2026 | 12,17 | 13,96 | 11,98 | 13,96 | 13,27% | 1.960,00 |
| 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 |