24,283€
11,02%
Echtzeit-Aktienkurs Hims & Hers Health
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 13,86 | 14,31 | 13,38 | 13,72 | -1,66% | 27.622,00 |
| 16.02.2026 | 13,85 | 14,03 | 13,72 | 13,96 | 1,73% | 10.091,00 |
| 13.02.2026 | 13,32 | 14,20 | 13,29 | 13,72 | 2,64% | 28.013,00 |
| 12.02.2026 | 14,10 | 14,27 | 13,17 | 13,37 | -5,15% | 22.295,00 |
| 11.02.2026 | 14,49 | 14,85 | 13,99 | 14,09 | -2,39% | 51.203,00 |
| 10.02.2026 | 16,11 | 16,26 | 14,39 | 14,44 | -10,65% | 72.039,00 |
| 09.02.2026 | 16,40 | 16,82 | 13,77 | 16,16 | -7,46% | 133.386,00 |
| 06.02.2026 | 17,74 | 19,98 | 16,99 | 17,46 | -6,52% | 58.053,00 |
| 05.02.2026 | 20,73 | 25,01 | 18,66 | 18,68 | -9,72% | 76.976,00 |
| 04.02.2026 | 21,81 | 23,18 | 20,34 | 20,69 | -4,15% | 62.656,00 |
| 03.02.2026 | 22,95 | 22,95 | 20,87 | 21,58 | -4,15% | 49.820,00 |
| 02.02.2026 | 22,03 | 23,17 | 22,01 | 22,52 | -1,96% | 24.867,00 |
| 30.01.2026 | 24,54 | 25,41 | 22,66 | 22,97 | -7,75% | 21.210,00 |
| 29.01.2026 | 24,01 | 25,65 | 23,87 | 24,90 | 3,54% | 24.593,00 |
| 28.01.2026 | 24,90 | 25,02 | 23,78 | 24,05 | -2,43% | 8.117,00 |
| 27.01.2026 | 25,74 | 25,90 | 24,16 | 24,65 | -3,35% | 22.863,00 |
| 26.01.2026 | 24,97 | 26,07 | 24,80 | 25,50 | 1,84% | 28.929,00 |
| 23.01.2026 | 26,02 | 26,33 | 24,88 | 25,04 | -3,58% | 21.850,00 |
| 22.01.2026 | 24,87 | 26,20 | 24,75 | 25,97 | 5,04% | 28.359,00 |
| 21.01.2026 | 26,08 | 26,30 | 23,90 | 24,73 | -4,96% | 57.895,00 |
| 20.01.2026 | 26,22 | 26,67 | 25,42 | 26,02 | 0,27% | 20.126,00 |
| 19.01.2026 | 26,80 | 26,80 | 25,62 | 25,95 | -4,23% | 10.336,00 |
| 16.01.2026 | 27,04 | 27,42 | 26,38 | 27,09 | 0,65% | 21.310,00 |
| 15.01.2026 | 27,10 | 27,27 | 26,47 | 26,92 | 0,04% | 8.158,00 |
| 14.01.2026 | 27,54 | 27,90 | 26,44 | 26,91 | -2,75% | 16.341,00 |
| 13.01.2026 | 27,83 | 28,49 | 27,24 | 27,67 | -0,23% | 21.587,00 |
| 12.01.2026 | 26,90 | 28,07 | 25,63 | 27,73 | 1,80% | 37.049,00 |
| 09.01.2026 | 29,27 | 29,51 | 27,22 | 27,24 | -6,57% | 64.476,00 |
| 08.01.2026 | 30,01 | 30,30 | 28,76 | 29,16 | -4,36% | 24.404,00 |
| 07.01.2026 | 30,28 | 31,17 | 29,91 | 30,49 | 0,53% | 5.375,00 |
| 06.01.2026 | 29,90 | 30,75 | 29,35 | 30,33 | 2,19% | 16.090,00 |
| 05.01.2026 | 28,88 | 30,48 | 28,40 | 29,68 | 3,98% | 11.707,00 |
| 02.01.2026 | 28,16 | 28,77 | 27,35 | 28,54 | -1,92% | 17.747,00 |
| 30.12.2025 | 28,82 | 29,16 | 28,78 | 29,10 | 0,48% | 5.248,00 |
| 29.12.2025 | 28,93 | 29,48 | 28,58 | 28,96 | -1,88% | 40.122,00 |
| 23.12.2025 | 29,74 | 29,87 | 28,96 | 29,52 | -0,89% | 10.623,00 |
| 22.12.2025 | 30,80 | 30,84 | 29,59 | 29,78 | -1,89% | 7.643,00 |
| 19.12.2025 | 29,82 | 30,61 | 29,54 | 30,36 | 2,69% | 6.041,00 |
| 18.12.2025 | 29,91 | 30,69 | 29,26 | 29,56 | -0,77% | 10.304,00 |
| 17.12.2025 | 31,58 | 32,01 | 29,71 | 29,79 | -5,08% | 8.070,00 |
| 16.12.2025 | 30,12 | 31,54 | 30,11 | 31,39 | 1,85% | 13.242,00 |
| 15.12.2025 | 31,89 | 32,35 | 30,33 | 30,82 | -3,16% | 9.855,00 |
| 12.12.2025 | 32,40 | 33,11 | 31,39 | 31,82 | -1,23% | 3.247,00 |
| 11.12.2025 | 31,93 | 32,48 | 31,19 | 32,22 | -0,57% | 7.804,00 |
| 10.12.2025 | 34,09 | 34,33 | 32,25 | 32,40 | -5,53% | 9.976,00 |
| 09.12.2025 | 33,71 | 35,01 | 33,44 | 34,30 | 1,51% | 8.678,00 |
| 08.12.2025 | 34,06 | 34,09 | 32,83 | 33,79 | 0,33% | 13.363,00 |
| 05.12.2025 | 34,49 | 35,16 | 33,66 | 33,68 | -1,69% | 10.709,00 |