Hims Hers Health Inc (HIMS)

HIMS
🏛️ Vereinigte Staaten →
58.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 58.11 58.13 57.44 57.44 962.6K
09:31 57.37 58.09 57.25 58.07 122.2K
09:32 57.93 58.02 57.73 57.91 99.3K
09:33 57.97 58.10 57.78 57.95 81.1K
09:34 57.92 58.14 57.69 57.73 113.6K
09:35 57.70 57.70 57.17 57.27 112.5K
09:36 57.25 57.34 57.03 57.06 108.1K
09:37 57.10 57.34 56.90 57.15 160.9K
09:38 57.07 57.18 56.86 56.94 88.4K
09:39 56.90 56.96 56.68 56.68 101.4K
09:40 56.72 56.78 56.65 56.75 91.5K
09:41 56.69 56.74 56.46 56.52 92.4K
09:42 56.51 56.80 56.51 56.64 79.7K
09:43 56.56 56.71 56.44 56.50 56.5K
09:44 56.53 56.69 56.53 56.59 49.2K
09:45 56.61 56.91 56.53 56.82 84.4K
09:46 56.82 57.10 56.80 57.10 119.7K
09:47 57.13 57.16 57.01 57.16 85.7K
09:48 57.17 57.25 57.01 57.12 78.9K
09:49 57.13 57.15 56.99 57.01 107.5K
09:50 57.00 57.37 56.86 57.37 116.6K
09:51 57.36 57.48 57.36 57.45 83.0K
09:52 57.52 57.61 57.42 57.55 101.7K
09:53 57.55 57.57 57.49 57.50 66.7K
09:54 57.54 57.72 57.54 57.60 112.9K
09:55 57.57 57.67 57.56 57.67 83.0K
09:56 57.67 57.75 57.52 57.60 81.2K
09:57 57.57 57.63 57.47 57.63 83.5K
09:58 57.58 57.59 57.44 57.45 46.2K
09:59 57.46 57.57 57.46 57.56 16.8K
10:00 57.52 57.71 57.50 57.64 70.3K
10:01 57.69 57.82 57.62 57.76 74.9K
10:02 57.84 58.09 57.84 58.06 97.1K
10:03 58.08 58.15 58.07 58.14 66.5K
10:04 58.15 58.15 57.96 57.97 82.9K
10:05 58.02 58.22 58.01 58.22 67.1K
10:06 58.18 58.27 58.13 58.26 55.1K
10:07 58.24 58.28 58.18 58.26 35.5K
10:08 58.25 58.25 58.03 58.07 62.8K
10:09 58.03 58.19 58.03 58.07 29.2K
10:10 58.10 58.23 58.04 58.20 63.0K
10:11 58.19 58.19 58.08 58.13 37.5K
10:12 58.18 58.18 58.09 58.12 33.7K
10:13 58.20 58.26 58.08 58.11 47.5K
10:14 58.12 58.17 58.10 58.14 31.4K
10:15 58.09 58.15 58.07 58.12 50.6K
10:16 58.12 58.22 58.11 58.21 43.1K
10:17 58.22 58.30 58.21 58.25 45.9K
10:18 58.22 58.24 58.05 58.06 38.1K
10:19 58.05 58.10 57.72 57.72 99.4K
10:20 57.77 57.79 57.70 57.78 39.9K
10:21 57.76 57.80 57.69 57.71 46.9K
10:22 57.74 57.79 57.70 57.74 41.3K
10:23 57.74 57.84 57.69 57.84 26.9K
10:24 57.82 57.89 57.78 57.89 38.8K
10:25 57.79 57.86 57.73 57.83 42.2K
10:26 57.84 57.97 57.77 57.78 61.0K
10:27 57.82 58.06 57.80 57.98 80.4K
10:28 58.00 58.01 57.92 58.01 54.2K
10:29 58.02 58.15 57.98 58.15 49.4K
10:30 58.13 58.20 58.04 58.14 53.0K
10:31 58.14 58.22 58.13 58.20 36.6K
10:32 58.20 58.23 58.01 58.02 42.4K
10:33 58.02 58.05 58.00 58.03 24.6K
10:34 58.07 58.07 57.92 58.04 47.6K
10:35 58.03 58.05 57.79 57.86 44.4K
10:36 57.81 57.95 57.81 57.90 19.1K
10:37 57.89 57.89 57.83 57.87 21.0K
10:38 57.92 58.00 57.91 57.91 32.4K
10:39 57.91 58.06 57.90 58.06 18.2K
10:40 58.02 58.12 58.01 58.12 46.0K
10:41 58.13 58.13 57.97 58.00 46.6K
10:42 57.98 58.09 57.98 58.07 19.5K
10:43 58.07 58.14 58.07 58.13 26.5K
10:44 58.13 58.26 58.13 58.26 58.5K
10:45 58.24 58.26 58.18 58.20 35.6K
10:46 58.20 58.25 58.16 58.24 33.1K
10:47 58.22 58.22 58.01 58.06 22.6K
10:48 58.06 58.06 58.00 58.06 32.8K
10:49 58.06 58.08 57.95 57.99 38.0K
10:50 58.02 58.03 57.96 58.00 20.7K
10:51 58.00 58.13 58.00 58.04 29.8K
10:52 58.02 58.03 57.93 58.03 29.3K
10:53 58.02 58.02 57.92 57.95 22.7K
10:54 57.98 58.04 57.98 58.04 15.8K
10:55 58.07 58.15 58.07 58.15 30.1K
10:56 58.16 58.24 58.16 58.19 37.1K
10:57 58.16 58.23 58.14 58.23 32.8K
10:58 58.21 58.29 58.15 58.21 61.5K
10:59 58.24 58.24 58.16 58.16 17.4K
11:00 58.17 58.18 58.11 58.15 29.5K
11:01 58.15 58.27 58.15 58.22 71.0K
11:02 58.22 58.22 58.06 58.06 45.9K
11:03 58.00 58.02 57.92 57.93 67.2K
11:04 57.93 57.94 57.82 57.83 59.2K
11:05 57.82 57.90 57.80 57.86 45.0K
11:06 57.84 57.84 57.81 57.81 29.1K
11:07 57.84 57.95 57.84 57.92 38.9K
11:08 57.92 58.03 57.92 57.97 40.5K
11:09 57.96 58.00 57.96 57.97 25.5K
11:10 57.95 57.97 57.88 57.92 18.0K
11:11 57.92 57.97 57.92 57.93 17.0K
11:12 57.95 57.95 57.88 57.89 12.6K
11:13 57.89 57.97 57.89 57.96 20.0K
11:14 57.94 57.97 57.80 57.80 32.9K
11:15 57.78 57.81 57.72 57.78 37.2K
11:16 57.79 57.83 57.78 57.78 36.6K
11:17 57.80 57.83 57.80 57.80 10.0K
11:18 57.80 57.82 57.67 57.71 38.0K
11:19 57.68 57.74 57.68 57.71 29.4K
11:20 57.71 57.77 57.69 57.70 23.6K
11:21 57.68 57.72 57.66 57.71 20.8K
11:22 57.72 57.73 57.65 57.68 24.6K
11:23 57.68 57.68 57.63 57.66 40.3K
11:24 57.67 57.73 57.65 57.72 18.8K
11:25 57.73 57.79 57.73 57.76 36.1K
11:26 57.80 57.88 57.76 57.88 31.0K
11:27 57.87 57.93 57.87 57.88 32.0K
11:28 57.85 57.88 57.74 57.74 31.6K
11:29 57.74 57.82 57.74 57.74 19.4K
11:30 57.76 57.79 57.72 57.76 18.4K
11:31 57.81 57.86 57.78 57.86 23.5K
11:32 57.86 57.93 57.86 57.92 17.4K
11:33 57.88 57.94 57.88 57.93 17.8K
11:34 57.92 58.15 57.92 58.13 69.1K
11:35 58.22 58.28 58.19 58.28 84.5K
11:36 58.36 58.45 58.36 58.40 133.5K
11:37 58.42 58.65 58.42 58.65 133.9K
11:38 58.64 58.89 58.64 58.83 154.1K
11:39 58.81 58.81 58.63 58.67 126.0K
11:40 58.68 58.69 58.54 58.55 77.3K
11:41 58.57 58.63 58.54 58.56 53.1K
11:42 58.56 58.66 58.55 58.58 82.4K
11:43 58.58 58.61 58.54 58.60 48.4K
11:44 58.60 58.68 58.56 58.65 28.2K
11:45 58.65 58.65 58.53 58.62 36.7K
11:46 58.63 58.81 58.63 58.76 46.0K
11:47 58.82 58.89 58.73 58.78 73.1K
11:48 58.77 58.80 58.65 58.68 39.9K
11:49 58.71 58.81 58.69 58.80 37.1K
11:50 58.78 58.84 58.75 58.79 37.0K
11:51 58.81 58.89 58.81 58.87 45.3K
11:52 58.83 58.83 58.69 58.70 45.1K
11:53 58.73 58.88 58.71 58.88 31.9K
11:54 58.86 58.89 58.80 58.80 50.8K
11:55 58.78 58.87 58.58 58.61 56.7K
11:56 58.57 58.62 58.50 58.54 72.3K
11:57 58.54 58.60 58.53 58.55 30.0K
11:58 58.55 58.67 58.53 58.67 41.7K
11:59 58.66 58.73 58.64 58.65 31.0K
12:00 58.74 58.77 58.68 58.69 29.5K
12:01 58.68 58.74 58.68 58.72 16.9K
12:02 58.78 58.78 58.70 58.76 29.3K
12:03 58.76 58.91 58.73 58.91 45.7K
12:04 58.90 58.93 58.86 58.93 39.0K
12:05 58.88 58.89 58.64 58.71 38.3K
12:06 58.80 58.81 58.75 58.78 28.2K
12:07 58.78 58.82 58.75 58.81 26.0K
12:08 58.79 58.85 58.76 58.84 20.6K
12:09 58.86 58.86 58.81 58.85 24.5K
12:10 58.85 58.85 58.75 58.75 33.2K
12:11 58.75 58.76 58.68 58.72 21.4K
12:12 58.71 58.71 58.59 58.61 28.1K
12:13 58.62 58.62 58.43 58.47 67.2K
12:14 58.48 58.58 58.46 58.55 38.6K
12:15 58.57 58.58 58.49 58.49 28.9K
12:16 58.56 58.58 58.49 58.49 25.3K
12:17 58.51 58.52 58.50 58.52 31.0K
12:18 58.57 58.59 58.53 58.55 17.6K
12:19 58.55 58.55 58.43 58.43 29.4K
12:20 58.45 58.56 58.45 58.48 42.6K
12:21 58.48 58.55 58.48 58.49 11.7K
12:22 58.40 58.43 58.37 58.37 73.3K
12:23 58.42 58.47 58.39 58.47 14.8K
12:24 58.44 58.46 58.36 58.39 24.6K
12:25 58.43 58.45 58.37 58.37 21.6K
12:26 58.42 58.45 58.38 58.38 12.0K
12:27 58.42 58.53 58.40 58.53 25.1K
12:28 58.56 58.68 58.56 58.62 59.7K
12:29 58.64 58.72 58.63 58.63 45.8K
12:30 58.65 58.65 58.03 58.20 455.9K
12:31 58.07 58.25 58.02 58.21 118.5K
12:32 58.25 58.25 58.09 58.21 28.0K
12:33 58.19 58.38 58.15 58.18 69.9K
12:34 58.18 58.21 58.11 58.18 29.8K
12:35 58.21 58.21 58.02 58.02 57.0K
12:36 58.11 58.11 58.04 58.07 25.0K
12:37 58.05 58.12 58.04 58.04 15.6K
12:38 58.06 58.22 58.06 58.13 32.2K
12:39 58.12 58.14 57.91 57.92 57.0K
12:40 57.95 58.03 57.95 58.01 32.4K
12:41 58.08 58.08 57.96 58.00 20.6K
12:42 58.03 58.04 57.99 58.04 16.7K
12:43 58.05 58.21 58.01 58.14 36.3K
12:44 58.16 58.19 58.11 58.13 22.9K
12:45 58.15 58.17 58.11 58.15 19.6K
12:46 58.16 58.23 58.16 58.20 20.7K
12:47 58.16 58.22 58.16 58.22 16.7K
12:48 58.22 58.43 58.19 58.41 53.0K
12:49 58.40 58.43 58.34 58.42 52.5K
12:50 58.39 58.40 58.29 58.40 18.5K
12:51 58.38 58.38 58.33 58.33 33.4K
12:52 58.29 58.31 58.25 58.30 7.9K
12:53 58.34 58.37 58.24 58.26 21.5K
12:54 58.25 58.27 58.15 58.17 28.5K
12:55 58.16 58.16 58.07 58.15 40.6K
12:56 58.09 58.12 58.04 58.07 28.8K
12:57 58.05 58.09 57.98 57.98 26.6K
12:58 58.01 58.08 58.01 58.08 18.7K
12:59 58.08 58.09 58.01 58.02 15.4K
13:00 58.03 58.03 57.94 57.94 45.6K
13:01 57.94 57.96 57.89 57.95 41.5K
13:02 57.90 57.93 57.87 57.88 32.7K
13:03 57.90 57.99 57.89 57.99 16.4K
13:04 57.99 58.02 57.96 57.99 18.8K
13:05 57.97 58.02 57.91 58.02 18.3K
13:06 58.08 58.16 58.06 58.16 34.2K
13:07 58.16 58.17 58.13 58.13 34.5K
13:08 58.12 58.21 58.12 58.14 44.7K
13:09 58.17 58.19 58.14 58.14 16.0K
13:10 58.14 58.14 58.07 58.07 21.2K
13:11 58.08 58.11 58.04 58.05 19.4K
13:12 58.00 58.05 57.98 57.98 17.0K
13:13 58.02 58.04 57.98 57.99 16.3K
13:14 57.99 58.01 57.99 58.01 8.2K
13:15 58.01 58.04 57.96 57.98 21.6K
13:16 57.98 58.05 57.98 58.05 20.3K
13:17 58.09 58.18 58.09 58.16 53.9K
13:18 58.18 58.28 58.16 58.22 40.5K
13:19 58.24 58.25 58.20 58.25 13.1K
13:20 58.23 58.27 58.17 58.24 20.6K
13:21 58.25 58.28 58.21 58.21 22.0K
13:22 58.27 58.27 58.22 58.24 9.9K
13:23 58.26 58.30 58.24 58.28 12.8K
13:24 58.25 58.25 58.09 58.12 23.7K
13:25 58.14 58.16 58.13 58.16 11.1K
13:26 58.14 58.14 58.02 58.07 35.1K
13:27 58.08 58.10 58.02 58.03 15.4K
13:28 58.03 58.03 57.87 57.87 40.2K
13:29 57.87 57.88 57.78 57.79 54.6K
13:30 57.77 57.79 57.68 57.78 40.7K
13:31 57.77 57.77 57.70 57.73 14.8K
13:32 57.73 57.79 57.70 57.73 38.3K
13:33 57.73 57.76 57.61 57.66 31.2K
13:34 57.67 57.74 57.65 57.74 27.2K
13:35 57.74 57.74 57.67 57.67 21.6K
13:36 57.68 57.75 57.66 57.75 19.9K
13:37 57.73 57.82 57.73 57.81 25.1K
13:38 57.82 57.85 57.81 57.81 23.6K
13:39 57.82 57.84 57.78 57.79 21.7K
13:40 57.76 57.80 57.71 57.71 24.7K
13:41 57.70 57.76 57.67 57.76 29.4K
13:42 57.76 57.76 57.69 57.69 13.5K
13:43 57.66 57.76 57.63 57.72 34.3K
13:44 57.74 57.80 57.74 57.80 10.2K
13:45 57.81 57.90 57.81 57.89 34.8K
13:46 57.88 57.93 57.84 57.87 25.4K
13:47 57.87 57.89 57.85 57.88 23.7K
13:48 57.85 57.88 57.81 57.81 17.4K
13:49 57.80 57.87 57.78 57.87 16.0K
13:50 57.88 57.93 57.86 57.88 14.6K
13:51 57.89 57.93 57.89 57.91 4.5K
13:52 57.91 57.96 57.85 57.85 14.1K
13:53 57.80 57.80 57.72 57.73 21.7K
13:54 57.77 57.85 57.77 57.79 14.5K
13:55 57.77 57.83 57.77 57.77 32.9K
13:56 57.77 57.77 57.72 57.73 12.2K
13:57 57.73 57.75 57.73 57.73 28.8K
13:58 57.73 57.78 57.72 57.77 23.6K
13:59 57.77 57.77 57.57 57.58 43.6K
14:00 57.57 57.62 57.55 57.58 31.4K
14:01 57.59 57.63 57.57 57.63 15.0K
14:02 57.66 57.67 57.63 57.64 17.4K
14:03 57.67 57.69 57.61 57.66 30.8K
14:04 57.66 57.72 57.63 57.71 13.8K
14:05 57.67 57.72 57.67 57.72 42.6K
14:06 57.72 57.79 57.72 57.79 24.5K
14:07 57.76 57.88 57.66 57.88 54.4K
14:08 57.88 57.92 57.84 57.84 37.4K
14:09 57.82 57.85 57.80 57.85 23.7K
14:10 57.85 57.87 57.82 57.84 15.1K
14:11 57.84 57.86 57.82 57.82 19.5K
14:12 57.80 57.83 57.74 57.76 45.4K
14:13 57.70 57.76 57.57 57.60 36.9K
14:14 57.58 57.72 57.58 57.72 32.6K
14:15 57.75 57.75 57.58 57.63 39.3K
14:16 57.63 57.65 57.61 57.61 12.4K
14:17 57.64 57.69 57.61 57.69 7.9K
14:18 57.69 57.88 57.69 57.88 32.3K
14:19 57.84 57.85 57.79 57.82 35.9K
14:20 57.83 57.83 57.69 57.75 32.6K
14:21 57.75 57.75 57.70 57.72 33.6K
14:22 57.72 57.72 57.67 57.69 21.4K
14:23 57.69 57.77 57.69 57.77 27.2K
14:24 57.75 57.78 57.73 57.75 21.0K
14:25 57.75 57.75 57.72 57.72 15.1K
14:26 57.72 57.77 57.72 57.77 12.6K
14:27 57.72 57.73 57.71 57.71 10.7K
14:28 57.72 57.76 57.72 57.74 13.7K
14:29 57.74 57.84 57.74 57.81 29.5K
14:30 57.82 57.82 57.81 57.82 5.9K
14:31 57.81 57.91 57.81 57.89 34.2K
14:32 57.91 57.99 57.91 57.95 28.6K
14:33 57.95 57.96 57.94 57.94 9.5K
14:34 57.94 57.99 57.94 57.98 29.6K
14:35 57.97 57.98 57.97 57.97 14.5K
14:36 57.94 58.05 57.94 58.04 62.6K
14:37 58.04 58.07 58.03 58.06 32.4K
14:38 58.08 58.23 58.05 58.23 59.7K
14:39 58.25 58.26 58.22 58.24 60.4K
14:40 58.23 58.25 58.16 58.21 34.1K
14:41 58.16 58.17 58.06 58.09 36.1K
14:42 58.09 58.09 58.05 58.08 28.1K
14:43 58.06 58.09 58.02 58.04 37.5K
14:44 58.03 58.14 58.01 58.14 27.2K
14:45 58.10 58.11 58.05 58.05 22.9K
14:46 58.05 58.13 58.05 58.13 10.8K
14:47 58.12 58.18 58.06 58.06 84.2K
14:48 58.08 58.14 58.08 58.12 24.7K
14:49 58.06 58.11 58.05 58.11 15.2K
14:50 58.15 58.15 58.07 58.11 21.3K
14:51 58.11 58.12 58.09 58.12 8.2K
14:52 58.12 58.16 58.12 58.13 28.0K
14:53 58.16 58.24 58.16 58.24 21.0K
14:54 58.25 58.25 58.22 58.23 22.5K
14:55 58.22 58.23 58.19 58.21 12.1K
14:56 58.22 58.27 58.22 58.23 41.3K
14:57 58.26 58.29 58.25 58.29 31.2K
14:58 58.28 58.28 58.25 58.27 43.2K
14:59 58.25 58.29 58.25 58.29 22.4K
15:00 58.32 58.34 58.24 58.26 34.8K
15:01 58.25 58.25 58.19 58.21 19.4K
15:02 58.20 58.26 58.16 58.17 16.8K
15:03 58.17 58.24 58.16 58.16 15.6K
15:04 58.18 58.18 58.13 58.14 19.5K
15:05 58.17 58.19 58.08 58.09 31.4K
15:06 58.09 58.11 58.06 58.07 41.8K
15:07 58.08 58.13 58.08 58.13 14.0K
15:08 58.14 58.17 58.11 58.17 49.2K
15:09 58.19 58.21 58.16 58.19 27.8K
15:10 58.21 58.22 58.13 58.15 24.4K
15:11 58.11 58.18 58.11 58.15 10.1K
15:12 58.19 58.21 58.16 58.20 11.7K
15:13 58.20 58.21 58.18 58.20 7.5K
15:14 58.19 58.22 58.18 58.21 10.7K
15:15 58.17 58.26 58.17 58.24 24.4K
15:16 58.24 58.25 58.20 58.22 23.0K
15:17 58.23 58.34 58.23 58.28 31.0K
15:18 58.26 58.26 58.22 58.26 31.9K
15:19 58.24 58.24 58.12 58.13 58.4K
15:20 58.11 58.12 58.05 58.06 55.0K
15:21 58.04 58.16 58.03 58.15 28.9K
15:22 58.15 58.15 58.08 58.11 16.8K
15:23 58.11 58.11 57.99 58.03 48.6K
15:24 58.04 58.09 58.04 58.07 17.9K
15:25 58.06 58.12 58.04 58.12 21.9K
15:26 58.14 58.18 58.12 58.12 32.0K
15:27 58.12 58.18 58.12 58.15 32.4K
15:28 58.14 58.16 58.13 58.15 9.4K
15:29 58.16 58.16 58.13 58.13 15.6K
15:30 58.13 58.15 57.96 57.96 53.7K
15:31 57.95 58.05 57.95 58.02 37.9K
15:32 58.00 58.06 58.00 58.05 25.8K
15:33 58.04 58.04 57.96 58.04 33.2K
15:34 58.04 58.05 57.98 58.03 18.6K
15:35 58.00 58.03 57.98 58.02 30.7K
15:36 58.02 58.02 57.98 57.99 21.5K
15:37 57.97 57.98 57.95 57.95 28.2K
15:38 57.95 57.95 57.90 57.91 27.9K
15:39 57.91 57.93 57.86 57.86 51.1K
15:40 57.86 57.93 57.84 57.85 38.0K
15:41 57.86 57.87 57.82 57.83 19.8K
15:42 57.79 57.82 57.73 57.75 63.8K
15:43 57.76 57.80 57.74 57.80 24.7K
15:44 57.80 57.82 57.78 57.80 18.9K
15:45 57.81 57.86 57.77 57.84 26.5K
15:46 57.86 57.88 57.82 57.82 53.7K
15:47 57.81 57.85 57.79 57.85 23.5K
15:48 57.87 57.90 57.82 57.83 25.1K
15:49 57.83 57.83 57.80 57.83 35.7K
15:50 57.94 57.94 57.73 57.78 88.4K
15:51 57.75 57.77 57.70 57.76 36.7K
15:52 57.75 57.84 57.72 57.81 57.4K
15:53 57.80 57.85 57.78 57.83 31.5K
15:54 57.84 58.00 57.84 57.98 47.4K
15:55 58.00 58.03 57.89 57.91 79.1K
15:56 57.89 57.96 57.87 57.89 83.1K
15:57 57.91 57.91 57.80 57.80 73.4K
15:58 57.79 57.80 57.75 57.75 118.7K
15:59 57.75 57.75 57.66 57.70 2,212.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar