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 56.50 56.55 55.95 56.00 344.4K
09:31 55.91 56.07 55.70 56.06 92.1K
09:32 56.18 56.34 56.08 56.08 56.0K
09:33 56.00 56.15 55.93 55.96 82.9K
09:34 55.83 55.88 55.42 55.42 74.0K
09:35 55.40 55.73 55.40 55.69 126.3K
09:36 55.69 55.76 55.44 55.46 93.0K
09:37 55.47 55.56 55.32 55.33 90.0K
09:38 55.34 55.55 55.33 55.43 91.1K
09:39 55.42 55.54 55.29 55.29 69.3K
09:40 55.30 55.47 55.26 55.38 88.1K
09:41 55.41 55.60 55.33 55.53 84.4K
09:42 55.56 55.58 55.28 55.37 98.6K
09:43 55.42 55.46 54.94 54.95 234.7K
09:44 54.81 54.86 54.48 54.48 232.6K
09:45 54.61 54.63 54.45 54.48 165.4K
09:46 54.57 54.60 54.44 54.44 128.3K
09:47 54.47 54.57 54.36 54.40 108.3K
09:48 54.34 54.35 54.04 54.04 222.0K
09:49 54.03 54.10 54.02 54.03 236.8K
09:50 54.05 54.13 53.97 53.97 129.5K
09:51 54.02 54.04 53.62 53.76 269.1K
09:52 53.84 54.10 53.76 54.04 213.9K
09:53 54.01 54.09 53.96 54.05 176.8K
09:54 54.17 54.26 54.05 54.16 117.2K
09:55 54.16 54.33 54.15 54.32 86.9K
09:56 54.29 54.36 54.25 54.31 87.5K
09:57 54.33 54.33 54.14 54.18 71.5K
09:58 54.17 54.40 54.17 54.39 89.1K
09:59 54.38 54.43 54.32 54.43 75.9K
10:00 54.31 54.43 54.24 54.38 102.7K
10:01 54.39 54.54 54.39 54.50 94.3K
10:02 54.47 54.60 54.47 54.59 83.5K
10:03 54.57 54.58 54.46 54.47 117.4K
10:04 54.44 54.59 54.44 54.48 76.1K
10:05 54.47 54.52 54.20 54.24 114.8K
10:06 54.27 54.31 54.11 54.12 69.3K
10:07 54.12 54.23 54.12 54.13 64.5K
10:08 54.17 54.23 54.02 54.09 96.4K
10:09 54.08 54.17 54.04 54.08 54.9K
10:10 54.05 54.05 53.95 53.95 106.9K
10:11 53.95 53.95 53.83 53.88 94.2K
10:12 53.86 53.87 53.78 53.86 91.2K
10:13 53.90 53.96 53.90 53.91 65.5K
10:14 53.94 54.04 53.93 53.95 76.5K
10:15 53.96 53.96 53.79 53.81 67.6K
10:16 53.83 53.84 53.73 53.73 80.8K
10:17 53.71 53.84 53.71 53.82 82.0K
10:18 53.83 53.97 53.79 53.92 103.8K
10:19 53.91 54.14 53.91 54.10 101.5K
10:20 54.10 54.28 54.09 54.19 99.3K
10:21 54.23 54.34 54.22 54.33 63.6K
10:22 54.32 54.33 54.27 54.27 56.4K
10:23 54.26 54.34 54.26 54.29 29.1K
10:24 54.29 54.29 54.12 54.15 60.0K
10:25 54.17 54.26 54.12 54.12 50.7K
10:26 54.08 54.16 54.08 54.11 36.0K
10:27 54.15 54.23 54.10 54.10 93.4K
10:28 54.09 54.09 53.96 54.03 87.6K
10:29 54.06 54.09 53.99 54.06 61.7K
10:30 54.17 54.17 54.10 54.12 28.8K
10:31 54.14 54.18 54.10 54.13 33.1K
10:32 54.14 54.14 53.96 54.03 58.5K
10:33 54.03 54.03 53.91 53.91 49.7K
10:34 53.89 54.04 53.89 54.02 42.8K
10:35 54.01 54.04 53.97 53.99 42.6K
10:36 54.02 54.13 54.02 54.09 46.2K
10:37 54.09 54.12 53.97 54.10 40.9K
10:38 54.07 54.14 54.05 54.08 67.1K
10:39 54.08 54.14 54.07 54.10 41.3K
10:40 54.14 54.14 54.08 54.08 32.2K
10:41 54.12 54.21 54.09 54.21 33.4K
10:42 54.20 54.23 54.06 54.08 67.0K
10:43 54.10 54.21 54.10 54.21 32.2K
10:44 54.17 54.18 54.03 54.07 41.5K
10:45 54.08 54.10 54.06 54.10 18.8K
10:46 54.10 54.19 54.10 54.17 43.8K
10:47 54.14 54.21 54.14 54.21 32.4K
10:48 54.22 54.27 54.18 54.22 39.9K
10:49 54.22 54.25 54.16 54.19 38.9K
10:50 54.14 54.17 54.05 54.12 21.0K
10:51 54.15 54.17 54.08 54.12 23.6K
10:52 54.14 54.24 54.14 54.21 31.6K
10:53 54.18 54.24 54.17 54.23 38.3K
10:54 54.24 54.24 54.14 54.15 77.8K
10:55 54.23 54.24 54.18 54.20 26.4K
10:56 54.19 54.29 54.18 54.25 21.4K
10:57 54.27 54.32 54.22 54.23 50.0K
10:58 54.25 54.27 54.17 54.26 49.2K
10:59 54.24 54.24 54.14 54.18 22.6K
11:00 54.20 54.20 54.10 54.13 31.9K
11:01 54.13 54.17 54.08 54.12 33.7K
11:02 54.11 54.15 54.04 54.13 38.7K
11:03 54.14 54.25 54.14 54.25 58.4K
11:04 54.25 54.25 54.21 54.23 24.0K
11:05 54.22 54.40 54.22 54.37 47.9K
11:06 54.37 54.39 54.28 54.39 57.3K
11:07 54.40 54.49 54.40 54.49 76.6K
11:08 54.50 54.50 54.46 54.46 70.3K
11:09 54.46 54.50 54.46 54.49 53.5K
11:10 54.48 54.54 54.46 54.53 73.8K
11:11 54.54 54.54 54.44 54.51 64.3K
11:12 54.53 54.53 54.44 54.44 42.8K
11:13 54.47 54.47 54.39 54.43 70.1K
11:14 54.44 54.47 54.35 54.35 31.7K
11:15 54.43 54.49 54.40 54.49 23.3K
11:16 54.54 54.56 54.50 54.51 48.0K
11:17 54.52 54.54 54.44 54.44 57.7K
11:18 54.44 54.44 54.30 54.35 43.5K
11:19 54.35 54.43 54.33 54.40 28.1K
11:20 54.40 54.41 54.36 54.36 16.2K
11:21 54.38 54.38 54.31 54.33 10.3K
11:22 54.41 54.41 54.35 54.39 21.2K
11:23 54.38 54.39 54.27 54.33 22.3K
11:24 54.33 54.36 54.21 54.27 36.5K
11:25 54.28 54.35 54.26 54.35 49.2K
11:26 54.35 54.51 54.35 54.50 64.3K
11:27 54.50 54.52 54.48 54.49 33.8K
11:28 54.51 54.54 54.48 54.48 36.2K
11:29 54.50 54.51 54.43 54.51 18.3K
11:30 54.51 54.55 54.45 54.45 33.9K
11:31 54.42 54.47 54.39 54.44 33.3K
11:32 54.44 54.44 54.40 54.41 18.0K
11:33 54.42 54.42 54.34 54.36 29.9K
11:34 54.33 54.42 54.33 54.40 38.8K
11:35 54.42 54.50 54.41 54.50 43.4K
11:36 54.47 54.57 54.47 54.51 30.6K
11:37 54.52 54.57 54.47 54.50 38.3K
11:38 54.42 54.47 54.40 54.47 24.6K
11:39 54.45 54.46 54.40 54.41 24.2K
11:40 54.40 54.45 54.40 54.45 30.3K
11:41 54.44 54.44 54.37 54.40 23.5K
11:42 54.34 54.52 54.34 54.49 46.3K
11:43 54.48 54.49 54.33 54.37 34.5K
11:44 54.32 54.35 54.32 54.34 21.0K
11:45 54.32 54.32 54.18 54.18 45.9K
11:46 54.16 54.16 54.05 54.07 64.1K
11:47 54.04 54.06 53.88 53.90 66.8K
11:48 53.91 53.93 53.85 53.85 51.7K
11:49 53.85 53.90 53.85 53.90 29.8K
11:50 53.92 53.93 53.87 53.87 56.1K
11:51 53.85 53.87 53.80 53.82 59.7K
11:52 53.82 53.82 53.73 53.80 82.1K
11:53 53.82 53.96 53.81 53.90 64.3K
11:54 53.88 53.89 53.77 53.77 45.8K
11:55 53.79 53.80 53.66 53.66 97.7K
11:56 53.65 53.65 53.53 53.58 88.5K
11:57 53.60 53.64 53.58 53.62 54.2K
11:58 53.58 53.59 53.42 53.42 114.4K
11:59 53.45 53.50 53.45 53.50 48.2K
12:00 53.51 53.53 53.43 53.43 54.2K
12:01 53.47 53.63 53.47 53.56 47.9K
12:02 53.59 53.59 53.45 53.49 31.8K
12:03 53.47 53.51 53.37 53.40 81.1K
12:04 53.43 53.50 53.37 53.50 35.2K
12:05 53.51 53.54 53.39 53.39 61.6K
12:06 53.43 53.46 53.31 53.31 45.1K
12:07 53.40 53.49 53.40 53.42 33.0K
12:08 53.42 53.48 53.38 53.38 77.7K
12:09 53.39 53.41 53.27 53.30 64.6K
12:10 53.32 53.40 53.32 53.36 47.9K
12:11 53.37 53.38 53.31 53.33 82.9K
12:12 53.34 53.35 53.25 53.35 59.6K
12:13 53.37 53.57 53.37 53.55 73.6K
12:14 53.52 53.63 53.51 53.62 32.4K
12:15 53.62 53.66 53.56 53.62 40.8K
12:16 53.60 53.64 53.53 53.54 32.4K
12:17 53.52 53.59 53.42 53.43 31.9K
12:18 53.45 53.63 53.45 53.62 41.4K
12:19 53.60 53.60 53.53 53.58 33.2K
12:20 53.57 53.59 53.52 53.53 42.1K
12:21 53.52 53.61 53.47 53.57 24.5K
12:22 53.56 53.64 53.56 53.61 33.1K
12:23 53.61 53.72 53.56 53.68 70.8K
12:24 53.69 53.76 53.66 53.76 34.7K
12:25 53.76 53.77 53.63 53.66 37.9K
12:26 53.70 53.75 53.67 53.73 56.1K
12:27 53.74 53.84 53.74 53.84 32.8K
12:28 53.85 53.87 53.78 53.87 53.5K
12:29 53.89 53.91 53.80 53.87 49.3K
12:30 53.88 53.90 53.84 53.87 38.2K
12:31 53.90 53.90 53.73 53.73 62.3K
12:32 53.72 53.77 53.66 53.66 45.2K
12:33 53.66 53.73 53.62 53.71 48.4K
12:34 53.70 53.70 53.62 53.64 22.2K
12:35 53.67 53.76 53.67 53.76 15.4K
12:36 53.75 53.76 53.70 53.72 13.6K
12:37 53.70 53.79 53.70 53.77 14.0K
12:38 53.79 53.84 53.77 53.83 37.5K
12:39 53.83 53.92 53.83 53.92 17.0K
12:40 53.94 53.96 53.93 53.95 24.3K
12:41 53.96 53.97 53.93 53.94 19.2K
12:42 53.96 54.03 53.93 54.03 58.2K
12:43 54.03 54.18 54.03 54.18 58.1K
12:44 54.18 54.19 54.12 54.19 45.2K
12:45 54.21 54.23 54.12 54.19 66.1K
12:46 54.20 54.20 54.12 54.18 46.2K
12:47 54.21 54.23 54.17 54.18 40.2K
12:48 54.18 54.21 54.16 54.19 28.9K
12:49 54.19 54.19 54.15 54.18 19.1K
12:50 54.17 54.19 54.08 54.09 39.8K
12:51 54.10 54.21 54.10 54.21 28.8K
12:52 54.21 54.22 54.14 54.18 73.3K
12:53 54.17 54.25 54.16 54.20 41.6K
12:54 54.20 54.26 54.20 54.25 44.7K
12:55 54.22 54.28 54.18 54.26 42.9K
12:56 54.28 54.32 54.25 54.30 45.7K
12:57 54.29 54.29 54.22 54.24 41.6K
12:58 54.27 54.30 54.24 54.28 40.6K
12:59 54.29 54.32 54.28 54.31 30.5K
13:00 54.33 54.35 54.31 54.33 32.1K
13:01 54.37 54.51 54.37 54.50 78.1K
13:02 54.50 54.54 54.50 54.51 45.9K
13:03 54.50 54.63 54.48 54.62 71.8K
13:04 54.61 54.71 54.61 54.70 59.2K
13:05 54.71 54.79 54.71 54.77 60.9K
13:06 54.76 54.77 54.65 54.70 79.3K
13:07 54.74 54.89 54.74 54.89 73.7K
13:08 54.88 54.92 54.86 54.91 90.6K
13:09 54.91 55.01 54.91 55.00 90.7K
13:10 55.00 55.11 54.97 55.04 117.4K
13:11 55.03 55.04 54.96 54.96 52.2K
13:12 55.01 55.15 54.99 55.08 58.4K
13:13 55.11 55.14 55.05 55.05 66.3K
13:14 55.11 55.13 54.95 54.95 93.4K
13:15 54.87 54.96 54.87 54.89 77.9K
13:16 54.89 54.89 54.64 54.65 92.7K
13:17 54.67 54.67 54.62 54.62 34.9K
13:18 54.64 54.83 54.64 54.75 42.2K
13:19 54.75 54.85 54.71 54.84 46.9K
13:20 54.86 54.86 54.81 54.81 40.5K
13:21 54.84 54.84 54.75 54.80 34.8K
13:22 54.79 54.84 54.78 54.80 14.0K
13:23 54.80 54.88 54.77 54.80 38.6K
13:24 54.78 54.81 54.72 54.78 28.1K
13:25 54.81 54.87 54.81 54.85 21.9K
13:26 54.81 54.91 54.79 54.80 27.3K
13:27 54.81 54.88 54.77 54.88 49.6K
13:28 54.88 54.88 54.78 54.83 28.0K
13:29 54.81 54.88 54.78 54.85 38.0K
13:30 54.88 54.89 54.85 54.87 15.9K
13:31 54.87 54.89 54.84 54.86 18.5K
13:32 54.87 54.92 54.84 54.85 18.3K
13:33 54.81 54.83 54.79 54.80 8.2K
13:34 54.80 54.87 54.78 54.87 17.6K
13:35 54.89 54.93 54.87 54.91 29.6K
13:36 54.91 54.94 54.87 54.87 24.1K
13:37 54.84 54.90 54.84 54.87 67.9K
13:38 54.84 54.86 54.82 54.82 16.9K
13:39 54.83 54.84 54.77 54.79 23.0K
13:40 54.78 54.89 54.78 54.83 44.4K
13:41 54.85 54.90 54.83 54.84 22.0K
13:42 54.85 54.86 54.82 54.84 15.0K
13:43 54.84 54.85 54.81 54.81 14.8K
13:44 54.84 54.87 54.80 54.84 26.5K
13:45 54.82 54.83 54.76 54.76 27.7K
13:46 54.77 54.79 54.70 54.78 55.3K
13:47 54.78 54.81 54.76 54.76 28.4K
13:48 54.74 54.76 54.56 54.61 74.3K
13:49 54.67 54.69 54.62 54.62 33.8K
13:50 54.63 54.71 54.63 54.68 30.9K
13:51 54.72 54.74 54.64 54.69 42.5K
13:52 54.66 54.72 54.62 54.71 32.0K
13:53 54.71 54.71 54.62 54.64 28.5K
13:54 54.65 54.74 54.65 54.71 25.1K
13:55 54.69 54.70 54.66 54.70 36.7K
13:56 54.70 54.72 54.68 54.72 26.8K
13:57 54.69 54.73 54.61 54.61 61.1K
13:58 54.57 54.60 54.54 54.54 29.0K
13:59 54.58 54.64 54.56 54.61 51.6K
14:00 54.60 54.64 54.58 54.63 21.0K
14:01 54.68 54.72 54.64 54.66 27.9K
14:02 54.66 54.67 54.54 54.56 22.2K
14:03 54.56 54.59 54.54 54.57 21.0K
14:04 54.56 54.59 54.54 54.59 29.8K
14:05 54.61 54.61 54.54 54.54 17.5K
14:06 54.54 54.58 54.54 54.56 35.3K
14:07 54.56 54.57 54.51 54.51 26.7K
14:08 54.51 54.57 54.51 54.52 12.5K
14:09 54.53 54.53 54.46 54.47 25.2K
14:10 54.47 54.47 54.31 54.31 38.7K
14:11 54.29 54.30 54.18 54.24 49.1K
14:12 54.22 54.25 54.20 54.20 44.6K
14:13 54.19 54.31 54.19 54.31 37.4K
14:14 54.30 54.30 54.29 54.30 15.0K
14:15 54.29 54.37 54.29 54.33 39.3K
14:16 54.33 54.42 54.31 54.36 35.4K
14:17 54.35 54.37 54.30 54.32 24.2K
14:18 54.31 54.37 54.31 54.35 13.9K
14:19 54.37 54.39 54.32 54.33 30.1K
14:20 54.34 54.38 54.29 54.34 46.6K
14:21 54.33 54.33 54.25 54.29 42.5K
14:22 54.29 54.49 54.29 54.49 51.7K
14:23 54.49 54.50 54.46 54.46 20.5K
14:24 54.48 54.58 54.48 54.58 45.7K
14:25 54.59 54.63 54.59 54.61 63.5K
14:26 54.64 54.73 54.63 54.66 55.1K
14:27 54.66 54.79 54.66 54.74 81.1K
14:28 54.73 54.73 54.69 54.72 11.4K
14:29 54.72 54.72 54.67 54.68 13.6K
14:30 54.68 54.68 54.64 54.66 22.1K
14:31 54.64 54.74 54.64 54.68 28.3K
14:32 54.68 54.78 54.67 54.77 46.0K
14:33 54.80 54.80 54.72 54.72 44.7K
14:34 54.73 54.75 54.62 54.67 41.3K
14:35 54.65 54.78 54.65 54.78 54.8K
14:36 54.77 54.83 54.76 54.77 42.8K
14:37 54.77 54.77 54.71 54.71 23.8K
14:38 54.72 54.79 54.69 54.79 50.8K
14:39 54.78 54.83 54.77 54.77 22.2K
14:40 54.79 54.79 54.75 54.75 15.4K
14:41 54.76 54.80 54.72 54.72 14.3K
14:42 54.70 54.71 54.65 54.69 26.5K
14:43 54.64 54.64 54.62 54.64 29.9K
14:44 54.64 54.64 54.59 54.62 27.1K
14:45 54.60 54.63 54.58 54.58 15.1K
14:46 54.57 54.70 54.57 54.70 27.8K
14:47 54.69 54.73 54.67 54.73 22.3K
14:48 54.73 54.74 54.66 54.70 35.6K
14:49 54.70 54.75 54.69 54.74 27.2K
14:50 54.75 54.80 54.73 54.73 21.9K
14:51 54.73 54.78 54.70 54.77 25.0K
14:52 54.80 54.83 54.80 54.82 33.1K
14:53 54.81 54.93 54.81 54.90 82.7K
14:54 54.90 54.98 54.90 54.97 53.2K
14:55 54.96 55.00 54.92 54.92 58.6K
14:56 54.89 54.89 54.73 54.73 39.9K
14:57 54.61 54.70 54.52 54.52 84.0K
14:58 54.52 54.52 54.34 54.34 84.4K
14:59 54.31 54.38 54.30 54.37 62.2K
15:00 54.36 54.36 54.17 54.17 76.4K
15:01 54.17 54.27 54.17 54.20 56.6K
15:02 54.21 54.26 54.19 54.25 47.6K
15:03 54.24 54.26 54.17 54.19 39.5K
15:04 54.20 54.21 54.16 54.21 30.0K
15:05 54.19 54.19 54.09 54.11 34.7K
15:06 54.09 54.10 54.04 54.05 64.7K
15:07 54.04 54.08 54.01 54.08 47.1K
15:08 54.07 54.07 53.97 53.99 49.9K
15:09 53.98 54.00 53.92 53.97 45.6K
15:10 53.99 54.01 53.93 54.00 39.2K
15:11 54.00 54.10 54.00 54.06 62.8K
15:12 54.02 54.04 53.98 54.04 31.7K
15:13 54.02 54.03 53.85 53.87 69.7K
15:14 53.89 53.90 53.86 53.88 23.6K
15:15 53.94 54.10 53.94 54.10 76.0K
15:16 54.08 54.18 54.08 54.08 54.4K
15:17 54.10 54.17 54.09 54.15 73.2K
15:18 54.17 54.18 54.11 54.13 47.2K
15:19 54.13 54.17 54.05 54.14 62.6K
15:20 54.15 54.15 54.04 54.11 25.9K
15:21 54.08 54.11 54.05 54.10 25.7K
15:22 54.11 54.11 54.05 54.05 33.1K
15:23 54.05 54.18 54.05 54.14 42.8K
15:24 54.17 54.20 54.15 54.16 60.0K
15:25 54.18 54.19 54.15 54.15 23.4K
15:26 54.17 54.24 54.17 54.19 37.5K
15:27 54.20 54.20 54.11 54.12 21.7K
15:28 54.12 54.13 54.08 54.13 27.1K
15:29 54.11 54.14 54.03 54.06 19.4K
15:30 54.07 54.08 53.94 53.96 46.3K
15:31 53.96 53.96 53.90 53.96 56.9K
15:32 53.96 53.96 53.81 53.81 64.7K
15:33 53.81 53.82 53.75 53.75 45.9K
15:34 53.71 53.72 53.61 53.61 96.7K
15:35 53.57 53.57 53.40 53.40 85.7K
15:36 53.41 53.41 53.33 53.34 56.5K
15:37 53.34 53.38 53.33 53.36 71.8K
15:38 53.37 53.42 53.34 53.41 70.6K
15:39 53.42 53.47 53.42 53.42 64.1K
15:40 53.43 53.47 53.43 53.45 48.0K
15:41 53.43 53.43 53.29 53.29 128.8K
15:42 53.29 53.33 53.27 53.33 140.2K
15:43 53.32 53.42 53.32 53.38 82.8K
15:44 53.39 53.48 53.38 53.43 82.4K
15:45 53.43 53.43 53.25 53.25 158.8K
15:46 53.24 53.28 53.22 53.26 82.4K
15:47 53.27 53.27 53.22 53.22 79.7K
15:48 53.22 53.24 53.18 53.20 145.8K
15:49 53.21 53.22 53.18 53.18 104.3K
15:50 53.15 53.16 53.02 53.09 194.5K
15:51 53.11 53.25 53.09 53.23 105.9K
15:52 53.25 53.26 53.10 53.10 128.4K
15:53 53.12 53.16 53.11 53.15 59.3K
15:54 53.13 53.13 53.05 53.12 126.5K
15:55 53.15 53.30 53.15 53.27 132.1K
15:56 53.25 53.30 53.23 53.23 120.9K
15:57 53.24 53.34 53.22 53.23 140.7K
15:58 53.26 53.32 53.23 53.31 147.1K
15:59 53.32 53.34 53.25 53.25 1,334.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar