24,700€
13,46%
Echtzeit-Aktienkurs Hims & Hers Health
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |