25,800€
-0,92%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 26,16 | 26,16 | 24,98 | 25,35 | -2,65% | - |
| 21.10.2026 | 26,16 | 26,65 | 25,71 | 26,04 | 0,31% | 15,00 |
| 20.10.2026 | 25,14 | 26,72 | 24,71 | 25,96 | 2,04% | - |
| 19.10.2026 | 25,31 | 25,82 | 24,54 | 25,44 | 2,33% | 6,00 |
| 16.10.2026 | 26,26 | 26,64 | 24,60 | 24,86 | -5,51% | 30,00 |
| 15.10.2026 | 24,71 | 26,43 | 23,48 | 26,31 | 6,05% | 401,00 |
| 14.10.2026 | 26,58 | 26,66 | 24,75 | 24,81 | -5,23% | 75,00 |
| 13.10.2026 | 27,26 | 27,43 | 25,65 | 26,18 | -5,49% | 75,00 |
| 12.10.2026 | 27,58 | 28,42 | 27,18 | 27,70 | 0,40% | - |
| 09.10.2026 | 25,06 | 28,07 | 25,06 | 27,59 | 11,16% | 580,00 |
| 08.10.2026 | 26,42 | 26,46 | 24,56 | 24,82 | -5,73% | - |
| 07.10.2026 | 26,12 | 26,49 | 25,74 | 26,33 | 0,69% | - |
| 06.10.2026 | 26,55 | 26,73 | 25,84 | 26,15 | -1,99% | - |
| 05.10.2026 | 25,76 | 26,68 | 25,74 | 26,68 | 3,49% | 100,00 |
| 02.10.2026 | 26,11 | 27,14 | 25,36 | 25,78 | -2,13% | 217,00 |
| 01.10.2026 | 25,43 | 26,74 | 25,39 | 26,34 | -0,75% | - |
| 30.09.2026 | 25,31 | 27,32 | 25,04 | 26,54 | 5,07% | 57,00 |
| 29.09.2026 | 25,23 | 26,30 | 25,00 | 25,26 | -0,08% | 116,00 |
| 28.09.2026 | 25,78 | 25,87 | 25,06 | 25,28 | -1,98% | - |
| 25.09.2026 | 25,75 | 26,10 | 25,07 | 25,79 | 0,43% | 116,00 |
| 24.09.2026 | 24,99 | 26,06 | 24,04 | 25,68 | 2,19% | 150,00 |
| 23.09.2026 | 26,60 | 27,04 | 25,06 | 25,13 | -6,34% | - |
| 22.09.2026 | 25,48 | 27,80 | 25,20 | 26,83 | 4,80% | 136,00 |
| 21.09.2026 | 24,51 | 25,74 | 24,47 | 25,60 | 5,61% | 251,00 |
| 18.09.2026 | 24,44 | 25,29 | 24,14 | 24,24 | -1,54% | 158,00 |
| 17.09.2026 | 24,52 | 25,15 | 24,10 | 24,62 | 1,78% | 15,00 |
| 16.09.2026 | 24,22 | 24,77 | 23,85 | 24,19 | -0,82% | 122,00 |
| 15.09.2026 | 24,93 | 25,26 | 24,09 | 24,39 | -2,67% | 56,00 |
| 14.09.2026 | 23,40 | 25,47 | 23,28 | 25,06 | 6,41% | 240,00 |
| 11.09.2026 | 23,71 | 23,85 | 23,03 | 23,55 | -1,09% | 297,00 |
| 10.09.2026 | 23,96 | 24,09 | 23,40 | 23,81 | -0,25% | 10,00 |
| 09.09.2026 | 24,21 | 24,30 | 23,40 | 23,87 | -0,95% | 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 |