26,150$
3,03%
Echtzeit-Aktienkurs Hims & Hers Health Inc.
Bid:
Ask:
Aktienkurse zur Hims & Hers Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,55 | 26,64 | 24,13 | 26,15 | 3,03% | 20.489.582,00 |
| 28.05.2026 | 24,89 | 25,92 | 24,39 | 25,38 | 0,71% | 12.733.047,00 |
| 27.05.2026 | 24,47 | 25,78 | 24,24 | 25,20 | 5,66% | 22.482.226,00 |
| 26.05.2026 | 23,88 | 24,70 | 23,36 | 23,85 | 0,42% | 15.537.320,00 |
| 22.05.2026 | 24,09 | 24,53 | 23,30 | 23,75 | -1,08% | 14.780.566,00 |
| 21.05.2026 | 22,82 | 24,01 | 22,61 | 24,01 | 4,21% | 14.966.806,00 |
| 20.05.2026 | 22,19 | 23,40 | 21,88 | 23,04 | 2,67% | 16.554.984,00 |
| 19.05.2026 | 22,14 | 22,69 | 21,53 | 22,44 | 0,67% | 26.391.149,00 |
| 18.05.2026 | 23,98 | 23,98 | 22,14 | 22,29 | -11,02% | 32.061.696,00 |
| 15.05.2026 | 23,68 | 25,32 | 23,53 | 25,05 | 3,34% | 20.535.804,00 |
| 14.05.2026 | 24,04 | 24,80 | 23,38 | 24,24 | 0,41% | 18.034.233,00 |
| 13.05.2026 | 24,51 | 24,89 | 23,26 | 24,14 | -3,56% | 25.291.730,00 |
| 12.05.2026 | 25,21 | 26,84 | 24,56 | 25,03 | -14,10% | 53.027.702,00 |
| 11.05.2026 | 29,09 | 30,39 | 28,55 | 29,14 | 3,08% | 49.744.583,00 |
| 08.05.2026 | 25,61 | 28,53 | 25,40 | 28,27 | 10,21% | 24.453.725,00 |
| 07.05.2026 | 26,77 | 27,12 | 25,35 | 25,65 | -4,58% | 18.463.819,00 |
| 06.05.2026 | 26,87 | 27,07 | 25,80 | 26,88 | 2,09% | 14.735.077,00 |
| 05.05.2026 | 26,91 | 26,91 | 25,90 | 26,33 | -3,45% | 15.329.509,00 |
| 04.05.2026 | 27,63 | 28,42 | 26,67 | 27,27 | -0,51% | 14.962.736,00 |
| 01.05.2026 | 27,29 | 27,77 | 26,93 | 27,41 | 0,88% | 14.500.082,00 |
| 30.04.2026 | 26,25 | 27,35 | 25,62 | 27,17 | 3,19% | 17.216.174,00 |
| 29.04.2026 | 27,62 | 27,69 | 26,04 | 26,33 | -5,66% | 19.664.962,00 |
| 28.04.2026 | 28,57 | 28,83 | 27,65 | 27,91 | -5,04% | 21.558.358,00 |
| 27.04.2026 | 29,94 | 30,72 | 29,05 | 29,39 | -3,83% | 23.098.278,00 |
| 24.04.2026 | 29,50 | 31,33 | 28,90 | 30,56 | 8,56% | 43.148.574,00 |
| 23.04.2026 | 30,33 | 31,44 | 27,03 | 28,15 | -2,96% | 44.545.053,00 |
| 22.04.2026 | 30,00 | 30,05 | 28,05 | 29,01 | -2,52% | 31.887.426,00 |
| 21.04.2026 | 28,59 | 30,87 | 27,85 | 29,76 | -4,03% | 58.292.903,00 |
| 20.04.2026 | 28,54 | 31,86 | 28,41 | 31,01 | 7,60% | 68.472.646,00 |
| 17.04.2026 | 27,67 | 29,78 | 27,40 | 28,82 | 6,78% | 58.198.774,00 |
| 16.04.2026 | 26,15 | 27,81 | 24,76 | 26,99 | 11,12% | 79.548.626,00 |
| 15.04.2026 | 21,72 | 24,70 | 21,28 | 24,29 | 13,72% | 41.261.183,00 |
| 14.04.2026 | 21,70 | 21,96 | 20,92 | 21,36 | 0,99% | 19.232.534,00 |
| 13.04.2026 | 19,33 | 21,80 | 19,30 | 21,15 | 8,85% | 24.458.226,00 |
| 10.04.2026 | 19,95 | 20,15 | 19,18 | 19,43 | -1,62% | 15.968.307,00 |
| 09.04.2026 | 19,31 | 19,77 | 18,96 | 19,75 | 1,86% | 14.086.088,00 |
| 08.04.2026 | 20,80 | 20,95 | 19,04 | 19,39 | -0,56% | 19.922.908,00 |
| 07.04.2026 | 19,97 | 20,00 | 18,96 | 19,50 | -4,08% | 20.675.813,00 |
| 06.04.2026 | 19,78 | 20,37 | 19,51 | 20,33 | 6,22% | 19.386.602,00 |
| 02.04.2026 | 19,31 | 19,50 | 18,76 | 19,14 | -3,53% | 23.511.979,00 |
| 01.04.2026 | 21,06 | 21,62 | 19,70 | 19,84 | -4,43% | 26.428.331,00 |
| 31.03.2026 | 18,78 | 21,00 | 18,64 | 20,76 | 10,54% | 34.329.243,00 |
| 30.03.2026 | 19,35 | 19,67 | 18,62 | 18,78 | -3,10% | 19.052.540,00 |
| 27.03.2026 | 20,60 | 20,60 | 19,18 | 19,38 | -7,09% | 22.201.047,00 |
| 26.03.2026 | 20,60 | 21,22 | 20,02 | 20,86 | 0,10% | 25.836.928,00 |
| 25.03.2026 | 21,69 | 22,00 | 20,57 | 20,84 | -2,34% | 21.557.356,00 |
| 24.03.2026 | 22,15 | 22,30 | 21,09 | 21,34 | -4,99% | 26.186.958,00 |
| 23.03.2026 | 22,60 | 23,10 | 22,25 | 22,46 | 2,00% | 20.140.584,00 |
| 20.03.2026 | 23,95 | 24,25 | 21,70 | 22,02 | -8,86% | 32.886.602,00 |
| 19.03.2026 | 22,89 | 24,39 | 22,61 | 24,16 | 4,36% | 29.096.728,00 |
| 18.03.2026 | 24,70 | 25,04 | 23,15 | 23,15 | -7,33% | 34.683.255,00 |
| 17.03.2026 | 24,55 | 25,24 | 23,99 | 24,98 | 0,40% | 35.118.241,00 |
| 16.03.2026 | 24,22 | 25,17 | 23,52 | 24,88 | 0,44% | 37.689.641,00 |
| 13.03.2026 | 24,07 | 24,82 | 23,25 | 24,77 | 3,90% | 42.481.178,00 |
| 12.03.2026 | 26,84 | 27,24 | 23,76 | 23,84 | -7,88% | 67.517.300,00 |
| 11.03.2026 | 23,11 | 27,54 | 22,81 | 25,88 | 10,27% | 110.220.396,00 |
| 10.03.2026 | 24,00 | 26,03 | 22,43 | 23,47 | 5,91% | 117.862.493,00 |
| 09.03.2026 | 21,59 | 23,51 | 20,97 | 22,16 | 40,79% | 173.798.837,00 |
| 06.03.2026 | 15,54 | 15,84 | 15,21 | 15,74 | -0,88% | 14.405.621,00 |
| 05.03.2026 | 16,30 | 16,84 | 15,59 | 15,88 | -3,47% | 18.898.951,00 |
| 04.03.2026 | 15,84 | 16,74 | 15,80 | 16,45 | 3,98% | 20.281.290,00 |
| 03.03.2026 | 16,06 | 16,91 | 15,27 | 15,82 | -4,00% | 27.310.868,00 |
| 02.03.2026 | 14,51 | 16,48 | 14,31 | 16,48 | 13,50% | 32.543.345,00 |
| 27.02.2026 | 15,22 | 15,29 | 14,48 | 14,52 | -6,92% | 23.240.126,00 |
| 26.02.2026 | 15,77 | 16,36 | 14,99 | 15,60 | -1,39% | 29.151.151,00 |
| 25.02.2026 | 15,57 | 16,46 | 15,06 | 15,82 | 2,33% | 37.973.812,00 |
| 24.02.2026 | 14,83 | 16,06 | 13,74 | 15,46 | -0,32% | 63.122.165,00 |
| 23.02.2026 | 15,80 | 15,80 | 15,16 | 15,51 | -0,77% | 35.609.512,00 |
| 20.02.2026 | 15,65 | 16,30 | 15,29 | 15,63 | -1,20% | 24.961.024,00 |
| 19.02.2026 | 16,01 | 16,55 | 15,46 | 15,82 | -0,13% | 32.291.795,00 |
| 18.02.2026 | 16,11 | 16,40 | 15,58 | 15,84 | -2,64% | 17.077.814,00 |
| 17.02.2026 | 16,31 | 16,92 | 15,79 | 16,27 | -0,18% | 21.496.158,00 |
| 13.02.2026 | 16,11 | 16,87 | 16,08 | 16,30 | 3,16% | 26.248.441,00 |
| 12.02.2026 | 16,52 | 16,96 | 15,63 | 15,80 | -5,33% | 31.495.607,00 |
| 11.02.2026 | 17,52 | 17,63 | 16,60 | 16,69 | -3,19% | 33.242.488,00 |
| 10.02.2026 | 18,70 | 19,38 | 17,20 | 17,24 | -10,81% | 50.905.369,00 |
| 09.02.2026 | 17,83 | 19,52 | 16,35 | 19,33 | -16,03% | 143.518.004,00 |
| 06.02.2026 | 22,30 | 23,62 | 21,12 | 23,02 | -1,96% | 38.406.305,00 |
| 05.02.2026 | 26,80 | 27,77 | 22,95 | 23,48 | -3,77% | 68.696.148,00 |
| 04.02.2026 | 27,20 | 27,20 | 23,99 | 24,40 | -4,46% | 31.438.501,00 |
| 03.02.2026 | 26,55 | 26,82 | 24,64 | 25,54 | -3,40% | 21.196.676,00 |
| 02.02.2026 | 27,11 | 27,40 | 26,42 | 26,44 | -2,40% | 13.478.270,00 |
| 30.01.2026 | 29,36 | 30,27 | 26,87 | 27,09 | -9,31% | 21.705.543,00 |
| 29.01.2026 | 28,93 | 30,70 | 28,47 | 29,87 | 4,19% | 21.830.825,00 |
| 28.01.2026 | 29,83 | 29,98 | 28,33 | 28,67 | -3,40% | 14.890.892,00 |
| 27.01.2026 | 30,14 | 30,17 | 28,93 | 29,68 | -1,98% | 16.348.206,00 |
| 26.01.2026 | 29,65 | 30,95 | 29,42 | 30,28 | -0,79% | 12.531.721,00 |
| 22.01.2026 | 29,45 | 30,77 | 29,00 | 30,52 | 5,64% | 14.032.431,00 |
| 21.01.2026 | 30,50 | 30,64 | 27,96 | 28,89 | -5,19% | 27.712.633,00 |
| 20.01.2026 | 30,15 | 31,30 | 30,02 | 30,47 | -2,90% | 16.471.846,00 |
| 16.01.2026 | 31,23 | 31,82 | 30,64 | 31,38 | 0,48% | 14.591.241,00 |
| 15.01.2026 | 31,58 | 31,66 | 30,73 | 31,23 | -0,29% | 13.666.261,00 |
| 14.01.2026 | 32,03 | 32,04 | 30,75 | 31,32 | -2,73% | 15.132.450,00 |
| 13.01.2026 | 33,20 | 33,27 | 31,71 | 32,20 | -0,43% | 15.262.322,00 |
| 12.01.2026 | 31,08 | 32,76 | 29,92 | 32,34 | 2,05% | 25.633.790,00 |
| 09.01.2026 | 34,31 | 34,35 | 31,66 | 31,69 | -6,44% | 25.399.622,00 |
| 08.01.2026 | 35,16 | 35,16 | 33,51 | 33,87 | -4,48% | 15.611.065,00 |
| 07.01.2026 | 35,49 | 36,45 | 34,94 | 35,46 | 0,00% | 10.986.356,00 |
| 06.01.2026 | 35,43 | 35,95 | 34,32 | 35,46 | 2,16% | 11.836.299,00 |
| 05.01.2026 | 33,96 | 35,83 | 33,19 | 34,71 | 3,89% | 17.344.416,00 |