19,730$
-5,19%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,56 | 20,46 | 19,47 | 19,73 | -5,19% | 13.601.378,00 |
| 11.11.2026 | 19,27 | 20,88 | 19,05 | 20,81 | 8,78% | 23.197.766,00 |
| 10.11.2026 | 22,12 | 22,47 | 18,40 | 19,13 | -16,61% | 57.724.140,00 |
| 09.11.2026 | 25,25 | 25,67 | 22,73 | 22,94 | -11,77% | 44.997.421,00 |
| 06.11.2026 | 25,78 | 26,24 | 24,41 | 26,00 | 8,06% | 13.098.893,00 |
| 05.11.2026 | 26,20 | 26,57 | 22,88 | 24,06 | -9,75% | 17.353.584,00 |
| 04.11.2026 | 25,92 | 28,66 | 25,92 | 26,66 | 3,74% | 11.591.570,00 |
| 03.11.2026 | 25,48 | 26,37 | 25,40 | 25,70 | 1,82% | 7.329.190,00 |
| 02.11.2026 | 27,97 | 28,49 | 25,15 | 25,24 | -8,82% | 10.576.340,00 |
| 30.10.2026 | 28,51 | 28,75 | 26,68 | 27,68 | -6,71% | 10.801.853,00 |
| 29.10.2026 | 29,26 | 30,13 | 28,66 | 29,67 | 1,19% | 7.350.169,00 |
| 28.10.2026 | 27,71 | 29,81 | 27,60 | 29,32 | 5,01% | 12.191.183,00 |
| 27.10.2026 | 27,99 | 28,47 | 27,59 | 27,92 | 1,20% | 7.480.433,00 |
| 26.10.2026 | 27,51 | 27,94 | 27,22 | 27,59 | -0,43% | 5.717.763,00 |
| 23.10.2026 | 28,85 | 28,91 | 27,30 | 27,71 | -4,87% | 9.801.149,00 |
| 22.10.2026 | 28,64 | 29,26 | 27,98 | 29,13 | -0,27% | 8.428.090,00 |
| 21.10.2026 | 29,38 | 29,92 | 28,85 | 29,21 | 0,00% | 5.912.633,00 |
| 20.10.2026 | 28,00 | 30,02 | 27,75 | 29,21 | 3,77% | 10.475.106,00 |
| 19.10.2026 | 28,49 | 29,00 | 27,53 | 28,15 | 0,29% | 7.438.707,00 |
| 16.10.2026 | 29,51 | 30,00 | 27,53 | 28,07 | -4,46% | 10.962.497,00 |
| 15.10.2026 | 26,88 | 29,65 | 26,33 | 29,38 | 5,99% | 15.909.748,00 |
| 14.10.2026 | 29,26 | 29,68 | 27,57 | 27,72 | -6,70% | 10.948.316,00 |
| 13.10.2026 | 29,83 | 30,38 | 28,73 | 29,71 | -3,04% | 9.749.477,00 |
| 12.10.2026 | 30,92 | 31,79 | 30,33 | 30,64 | -0,91% | 8.907.769,00 |
| 09.10.2026 | 28,34 | 31,45 | 28,31 | 30,92 | 10,19% | 15.884.696,00 |
| 08.10.2026 | 29,20 | 29,62 | 27,49 | 28,06 | -5,01% | 14.650.068,00 |
| 07.10.2026 | 28,87 | 29,92 | 28,75 | 29,54 | 0,24% | 5.438.136,00 |
| 06.10.2026 | 30,08 | 30,08 | 29,07 | 29,47 | -0,67% | 8.746.398,00 |
| 05.10.2026 | 28,91 | 30,04 | 28,80 | 29,67 | 2,31% | 7.457.613,00 |
| 02.10.2026 | 30,08 | 30,61 | 28,55 | 29,00 | -1,02% | 10.011.267,00 |
| 01.10.2026 | 29,66 | 29,88 | 28,64 | 29,30 | -1,64% | 7.891.447,00 |
| 30.09.2026 | 29,16 | 31,03 | 29,09 | 29,79 | 3,80% | 14.432.079,00 |
| 29.09.2026 | 29,39 | 29,83 | 28,30 | 28,70 | -0,28% | 6.514.451,00 |
| 28.09.2026 | 29,00 | 29,44 | 28,46 | 28,78 | -2,18% | 6.450.256,00 |
| 25.09.2026 | 29,48 | 29,76 | 28,57 | 29,42 | 0,48% | 8.110.595,00 |
| 24.09.2026 | 28,00 | 29,65 | 27,31 | 29,28 | 3,13% | 15.503.840,00 |
| 23.09.2026 | 30,40 | 30,96 | 28,32 | 28,39 | -6,70% | 11.789.699,00 |
| 22.09.2026 | 30,00 | 31,81 | 29,22 | 30,43 | 3,68% | 16.513.819,00 |
| 21.09.2026 | 28,50 | 29,53 | 28,18 | 29,35 | 4,86% | 8.275.188,00 |
| 18.09.2026 | 28,86 | 29,01 | 27,70 | 27,99 | 0,36% | 9.320.188,00 |
| 17.09.2026 | 28,75 | 28,92 | 27,65 | 27,89 | -0,39% | 8.204.856,00 |
| 16.09.2026 | 27,76 | 28,55 | 27,46 | 28,00 | 0,54% | 7.321.157,00 |
| 15.09.2026 | 28,30 | 29,16 | 27,80 | 27,85 | -3,33% | 8.130.406,00 |
| 14.09.2026 | 27,38 | 29,44 | 27,14 | 28,81 | 4,73% | 11.897.015,00 |
| 11.09.2026 | 27,30 | 27,63 | 26,73 | 27,51 | 0,26% | 6.908.495,00 |
| 10.09.2026 | 27,30 | 28,00 | 27,12 | 27,44 | -1,65% | 7.532.681,00 |
| 09.09.2026 | 28,10 | 28,28 | 27,27 | 27,90 | -0,96% | 8.302.514,00 |
| 08.09.2026 | 27,73 | 28,33 | 27,61 | 28,17 | 1,66% | 8.419.724,00 |
| 04.09.2026 | 27,77 | 27,95 | 27,38 | 27,71 | -0,40% | 7.181.866,00 |
| 03.09.2026 | 28,87 | 29,12 | 27,55 | 27,82 | -3,00% | 12.029.515,00 |
| 02.09.2026 | 28,35 | 29,38 | 28,15 | 28,68 | 0,84% | 7.844.301,00 |
| 01.09.2026 | 29,28 | 29,87 | 28,38 | 28,44 | -3,85% | 7.252.356,00 |
| 31.08.2026 | 28,67 | 29,79 | 28,63 | 29,58 | 2,57% | 8.005.889,00 |
| 28.08.2026 | 31,36 | 31,40 | 28,52 | 28,84 | -8,91% | 14.633.201,00 |
| 27.08.2026 | 30,40 | 31,99 | 29,72 | 31,66 | 6,13% | 9.566.918,00 |
| 26.08.2026 | 31,04 | 31,63 | 29,62 | 29,83 | -6,05% | 11.438.271,00 |
| 25.08.2026 | 31,29 | 32,51 | 30,73 | 31,75 | 2,16% | 9.408.223,00 |
| 24.08.2026 | 32,44 | 32,72 | 30,30 | 31,08 | -7,99% | 13.731.932,00 |
| 21.08.2026 | 31,67 | 34,46 | 31,60 | 33,78 | 6,03% | 14.379.736,00 |
| 20.08.2026 | 30,66 | 33,16 | 30,66 | 31,86 | 2,48% | 18.845.152,00 |
| 19.08.2026 | 27,55 | 31,27 | 27,41 | 31,09 | 13,51% | 19.744.695,00 |
| 18.08.2026 | 27,87 | 28,85 | 27,38 | 27,39 | -4,26% | 7.831.630,00 |
| 17.08.2026 | 28,14 | 28,73 | 27,51 | 28,61 | 1,63% | 10.296.738,00 |
| 14.08.2026 | 29,15 | 29,30 | 28,11 | 28,15 | -2,16% | 8.931.238,00 |
| 13.08.2026 | 29,74 | 30,10 | 28,54 | 28,77 | -4,00% | 12.587.277,00 |
| 12.08.2026 | 30,48 | 30,99 | 29,25 | 29,97 | -1,77% | 16.823.800,00 |
| 11.08.2026 | 29,71 | 31,79 | 29,41 | 30,51 | -3,97% | 23.007.230,00 |
| 10.08.2026 | 31,07 | 32,29 | 30,90 | 31,77 | 0,57% | 13.856.358,00 |
| 07.08.2026 | 30,19 | 31,72 | 29,80 | 31,59 | 6,51% | 8.231.818,00 |
| 06.08.2026 | 31,11 | 31,26 | 29,53 | 29,66 | -6,29% | 8.240.489,00 |
| 05.08.2026 | 31,59 | 32,42 | 31,13 | 31,65 | -1,59% | 8.337.827,00 |
| 04.08.2026 | 31,09 | 32,31 | 30,77 | 32,16 | 4,35% | 11.356.163,00 |
| 03.08.2026 | 27,60 | 31,19 | 27,57 | 30,82 | 10,98% | 14.732.031,00 |
| 31.07.2026 | 27,48 | 28,94 | 26,86 | 27,77 | 2,70% | 12.530.616,00 |
| 30.07.2026 | 25,07 | 27,59 | 24,24 | 27,04 | 8,16% | 16.606.474,00 |
| 29.07.2026 | 28,71 | 28,97 | 24,73 | 25,00 | -14,73% | 28.915.514,00 |
| 28.07.2026 | 29,50 | 30,00 | 27,61 | 29,32 | -3,04% | 12.743.422,00 |
| 27.07.2026 | 28,73 | 30,33 | 28,15 | 30,24 | 7,65% | 16.106.009,00 |
| 24.07.2026 | 33,45 | 34,57 | 27,93 | 28,09 | -14,20% | 28.106.894,00 |
| 23.07.2026 | 31,03 | 35,85 | 30,81 | 32,74 | 3,35% | 32.410.738,00 |
| 22.07.2026 | 33,45 | 34,00 | 31,45 | 31,68 | -3,21% | 8.232.083,00 |
| 21.07.2026 | 32,52 | 33,84 | 32,06 | 32,73 | 0,09% | 9.755.070,00 |
| 20.07.2026 | 32,44 | 33,60 | 32,20 | 32,70 | -0,43% | 8.343.376,00 |
| 17.07.2026 | 32,06 | 34,04 | 31,91 | 32,84 | -2,49% | 9.909.471,00 |
| 16.07.2026 | 36,66 | 37,70 | 33,58 | 33,68 | -9,39% | 15.528.480,00 |
| 15.07.2026 | 35,67 | 37,44 | 35,67 | 37,17 | 5,75% | 14.427.645,00 |
| 14.07.2026 | 34,80 | 35,39 | 34,08 | 35,15 | 2,24% | 7.734.332,00 |
| 13.07.2026 | 34,30 | 35,20 | 33,55 | 34,38 | 0,00% | 9.410.575,00 |
| 10.07.2026 | 35,84 | 36,46 | 33,18 | 34,38 | -3,02% | 11.853.688,00 |
| 09.07.2026 | 36,20 | 36,35 | 35,26 | 35,45 | -1,72% | 9.262.830,00 |
| 08.07.2026 | 35,33 | 36,41 | 34,18 | 36,07 | -0,28% | 12.576.346,00 |
| 07.07.2026 | 38,01 | 38,59 | 36,14 | 36,17 | -5,51% | 12.296.620,00 |
| 06.07.2026 | 36,69 | 39,05 | 36,35 | 38,28 | 4,02% | 13.739.209,00 |
| 02.07.2026 | 37,64 | 37,99 | 36,03 | 36,80 | -2,05% | 16.473.733,00 |
| 01.07.2026 | 35,10 | 38,50 | 34,75 | 37,57 | 8,36% | 28.032.123,00 |
| 30.06.2026 | 32,75 | 34,69 | 31,60 | 34,67 | 3,83% | 13.416.816,00 |
| 29.06.2026 | 34,28 | 35,47 | 32,52 | 33,39 | -1,62% | 14.063.893,00 |
| 26.06.2026 | 32,00 | 35,40 | 31,90 | 33,94 | 3,76% | 21.434.511,00 |
| 25.06.2026 | 33,41 | 33,45 | 30,29 | 32,71 | 0,03% | 15.113.729,00 |
| 24.06.2026 | 32,60 | 33,75 | 31,62 | 32,70 | -0,79% | 12.600.382,00 |