25,880€
0,31%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 25,88 | 25,95 | 25,86 | 25,94 | 0,54% | - |
| 22.10.2026 | 25,43 | 26,12 | 24,96 | 25,80 | -1,49% | 7.864,00 |
| 21.10.2026 | 26,22 | 26,65 | 25,70 | 26,19 | 0,15% | 2.105,00 |
| 20.10.2026 | 24,98 | 26,71 | 24,69 | 26,15 | 3,98% | 6.419,00 |
| 19.10.2026 | 25,46 | 25,82 | 24,54 | 25,15 | 0,56% | 5.864,00 |
| 16.10.2026 | 26,19 | 26,65 | 24,50 | 25,01 | -3,99% | 9.190,00 |
| 15.10.2026 | 25,89 | 26,44 | 25,83 | 26,05 | 4,83% | 1.320,00 |
| 14.10.2026 | 26,58 | 26,67 | 24,70 | 24,85 | -6,26% | 8.105,00 |
| 13.10.2026 | 27,31 | 27,38 | 25,65 | 26,51 | -3,64% | 1.994,00 |
| 12.10.2026 | 27,69 | 28,43 | 27,18 | 27,51 | -0,22% | 6.697,00 |
| 09.10.2026 | 25,30 | 28,08 | 25,20 | 27,57 | 10,06% | 34.528,00 |
| 08.10.2026 | 26,31 | 26,47 | 24,56 | 25,05 | -5,08% | 6.415,00 |
| 07.10.2026 | 26,18 | 26,72 | 25,72 | 26,39 | 0,69% | 5.605,00 |
| 06.10.2026 | 26,56 | 26,76 | 25,83 | 26,21 | -1,21% | 4.737,00 |
| 05.10.2026 | 25,98 | 26,79 | 25,76 | 26,53 | 3,03% | 6.702,00 |
| 02.10.2026 | 26,05 | 27,16 | 25,36 | 25,75 | -1,38% | 4.566,00 |
| 01.10.2026 | 26,70 | 26,82 | 25,37 | 26,11 | -0,91% | 14.834,00 |
| 30.09.2026 | 25,24 | 27,32 | 25,04 | 26,35 | 4,11% | 11.400,00 |
| 29.09.2026 | 25,21 | 26,31 | 25,00 | 25,31 | -0,08% | 3.324,00 |
| 28.09.2026 | 25,58 | 25,87 | 25,04 | 25,33 | -1,71% | 4.075,00 |
| 25.09.2026 | 25,81 | 26,10 | 25,05 | 25,77 | 0,43% | 4.290,00 |
| 24.09.2026 | 25,00 | 26,07 | 24,02 | 25,66 | 2,64% | 7.988,00 |
| 23.09.2026 | 26,71 | 27,09 | 24,90 | 25,00 | -6,02% | 6.917,00 |
| 22.09.2026 | 25,47 | 27,80 | 25,20 | 26,60 | 4,40% | 12.361,00 |
| 21.09.2026 | 24,55 | 25,74 | 24,50 | 25,48 | 4,55% | 4.786,00 |
| 18.09.2026 | 24,58 | 25,30 | 24,14 | 24,37 | 0,04% | 8.139,00 |
| 17.09.2026 | 24,53 | 25,06 | 24,08 | 24,36 | -0,25% | 6.217,00 |
| 16.09.2026 | 24,36 | 24,78 | 23,82 | 24,42 | 0,83% | 5.970,00 |
| 15.09.2026 | 24,90 | 25,27 | 24,08 | 24,22 | -3,12% | 5.130,00 |
| 14.09.2026 | 23,27 | 25,48 | 23,10 | 25,00 | 5,44% | 13.635,00 |
| 11.09.2026 | 23,75 | 23,82 | 23,01 | 23,71 | 0,21% | 5.967,00 |
| 10.09.2026 | 24,08 | 24,12 | 23,40 | 23,66 | -1,09% | 4.261,00 |
| 09.09.2026 | 24,23 | 24,36 | 23,40 | 23,92 | -1,32% | 3.621,00 |
| 08.09.2026 | 23,91 | 24,36 | 23,79 | 24,24 | 0,41% | 9.607,00 |
| 07.09.2026 | 24,36 | 24,36 | 23,87 | 24,14 | 1,13% | 6.488,00 |
| 04.09.2026 | 24,09 | 24,21 | 23,59 | 23,87 | -0,21% | 14.350,00 |
| 03.09.2026 | 24,73 | 25,01 | 23,70 | 23,92 | -3,39% | 11.720,00 |
| 02.09.2026 | 24,47 | 25,36 | 24,29 | 24,76 | 0,77% | 10.906,00 |
| 01.09.2026 | 25,63 | 25,77 | 24,50 | 24,57 | -3,57% | 8.853,00 |
| 31.08.2026 | 25,05 | 25,64 | 24,68 | 25,48 | 2,25% | 3.491,00 |
| 28.08.2026 | 27,02 | 27,15 | 24,62 | 24,92 | -7,64% | 18.922,00 |
| 27.08.2026 | 25,73 | 27,46 | 25,51 | 26,98 | 4,74% | 7.716,00 |
| 26.08.2026 | 27,16 | 27,18 | 25,42 | 25,76 | -5,12% | 15.565,00 |
| 25.08.2026 | 26,88 | 27,86 | 26,33 | 27,15 | 1,91% | 3.448,00 |
| 24.08.2026 | 28,67 | 28,72 | 25,98 | 26,64 | -7,60% | 5.811,00 |
| 21.08.2026 | 27,23 | 29,49 | 27,23 | 28,83 | 5,91% | 6.725,00 |
| 20.08.2026 | 28,14 | 28,15 | 27,00 | 27,22 | 3,42% | 4.746,00 |
| 19.08.2026 | 23,61 | 26,76 | 23,37 | 26,32 | 16,99% | 8.516,00 |
| 05.05.2026 | 23,46 | 23,52 | 22,15 | 22,50 | -3,00% | 23.226,00 |
| 04.05.2026 | 23,73 | 24,24 | 22,83 | 23,20 | 0,50% | 17.140,00 |
| 30.04.2026 | 22,28 | 23,29 | 21,91 | 23,08 | 2,92% | 29.923,00 |
| 29.04.2026 | 24,06 | 24,07 | 22,29 | 22,43 | -5,90% | 38.706,00 |
| 28.04.2026 | 25,14 | 25,15 | 23,65 | 23,83 | -4,98% | 11.722,00 |
| 27.04.2026 | 26,26 | 26,30 | 24,79 | 25,08 | -3,76% | 26.722,00 |
| 24.04.2026 | 24,74 | 26,73 | 24,58 | 26,06 | 8,08% | 31.906,00 |
| 23.04.2026 | 24,23 | 27,55 | 23,16 | 24,11 | -2,49% | 70.241,00 |
| 22.04.2026 | 25,76 | 26,05 | 23,95 | 24,72 | -3,95% | 30.845,00 |
| 21.04.2026 | 26,67 | 27,32 | 23,76 | 25,74 | -2,13% | 131.411,00 |
| 20.04.2026 | 23,84 | 27,04 | 23,57 | 26,30 | 8,07% | 111.238,00 |
| 17.04.2026 | 22,63 | 25,13 | 22,52 | 24,34 | 6,58% | 49.680,00 |
| 16.04.2026 | 22,56 | 23,60 | 21,03 | 22,83 | 7,07% | 108.934,00 |
| 15.04.2026 | 18,06 | 21,57 | 18,05 | 21,33 | 17,47% | 51.796,00 |
| 14.04.2026 | 18,13 | 18,58 | 17,74 | 18,15 | 0,70% | 13.224,00 |
| 13.04.2026 | 16,35 | 18,57 | 16,26 | 18,03 | 8,64% | 31.952,00 |
| 10.04.2026 | 16,82 | 17,16 | 16,35 | 16,60 | -1,11% | 21.009,00 |
| 09.04.2026 | 16,59 | 16,89 | 16,19 | 16,78 | 1,28% | 19.363,00 |
| 08.04.2026 | 17,80 | 18,00 | 16,33 | 16,57 | -1,84% | 61.868,00 |
| 07.04.2026 | 17,44 | 17,60 | 16,40 | 16,88 | 1,79% | 9.525,00 |
| 02.04.2026 | 16,75 | 16,93 | 16,26 | 16,58 | -2,88% | 16.994,00 |
| 01.04.2026 | 18,16 | 18,60 | 17,01 | 17,08 | -4,82% | 12.100,00 |
| 31.03.2026 | 16,54 | 18,18 | 16,19 | 17,94 | 9,69% | 37.908,00 |
| 30.03.2026 | 16,74 | 17,15 | 16,26 | 16,35 | -2,29% | 24.570,00 |
| 27.03.2026 | 18,27 | 18,27 | 16,67 | 16,74 | -7,42% | 24.022,00 |
| 26.03.2026 | 17,89 | 18,37 | 17,36 | 18,08 | 0,75% | 14.907,00 |
| 25.03.2026 | 18,65 | 18,97 | 17,78 | 17,94 | -3,29% | 16.168,00 |
| 24.03.2026 | 19,36 | 19,42 | 18,23 | 18,56 | -4,33% | 13.058,00 |
| 23.03.2026 | 18,63 | 19,86 | 18,44 | 19,39 | 1,04% | 23.025,00 |
| 20.03.2026 | 20,85 | 21,00 | 18,79 | 19,19 | -7,54% | 18.511,00 |
| 19.03.2026 | 20,04 | 21,01 | 19,24 | 20,76 | 2,98% | 23.270,00 |
| 18.03.2026 | 21,53 | 21,65 | 19,96 | 20,16 | -6,06% | 17.383,00 |
| 17.03.2026 | 21,29 | 21,88 | 20,83 | 21,46 | -0,33% | 20.682,00 |
| 16.03.2026 | 21,81 | 21,90 | 20,48 | 21,53 | 0,41% | 21.623,00 |
| 13.03.2026 | 20,82 | 21,75 | 20,32 | 21,44 | 2,97% | 26.235,00 |
| 12.03.2026 | 24,30 | 24,31 | 20,64 | 20,83 | -8,92% | 53.011,00 |
| 11.03.2026 | 20,14 | 23,82 | 19,70 | 22,87 | 13,47% | 148.030,00 |
| 10.03.2026 | 19,22 | 22,31 | 19,15 | 20,15 | 5,24% | 90.236,00 |
| 09.03.2026 | 20,32 | 21,43 | 18,12 | 19,15 | 41,40% | 235.015,00 |
| 06.03.2026 | 13,87 | 13,93 | 13,15 | 13,54 | -0,94% | 13.903,00 |
| 05.03.2026 | 14,20 | 14,51 | 13,47 | 13,67 | -3,32% | 12.883,00 |
| 04.03.2026 | 13,46 | 14,38 | 13,46 | 14,14 | 3,90% | 13.026,00 |
| 03.03.2026 | 13,80 | 14,59 | 13,21 | 13,61 | -3,20% | 28.434,00 |
| 02.03.2026 | 12,10 | 14,15 | 12,04 | 14,06 | 14,24% | 32.906,00 |
| 27.02.2026 | 13,17 | 13,23 | 12,26 | 12,31 | -6,81% | 12.232,00 |
| 26.02.2026 | 13,36 | 13,85 | 12,73 | 13,21 | -1,17% | 13.872,00 |
| 25.02.2026 | 13,10 | 13,94 | 12,79 | 13,36 | 2,60% | 60.537,00 |
| 24.02.2026 | 12,02 | 13,63 | 11,68 | 13,02 | 1,35% | 62.766,00 |
| 23.02.2026 | 13,20 | 13,65 | 12,20 | 12,85 | -4,36% | 42.014,00 |
| 20.02.2026 | 13,63 | 13,85 | 13,00 | 13,44 | -0,86% | 48.138,00 |
| 19.02.2026 | 13,53 | 14,85 | 13,08 | 13,55 | 0,75% | 118.687,00 |
| 18.02.2026 | 13,85 | 14,01 | 13,18 | 13,45 | -1,98% | 27.505,00 |