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 52.03 52.77 52.01 52.77 1,178.3K
09:31 52.85 52.85 52.31 52.38 182.0K
09:32 52.47 52.47 51.97 51.97 102.7K
09:33 51.95 52.16 51.95 52.12 122.8K
09:34 52.04 52.08 51.77 51.84 132.4K
09:35 51.94 51.96 51.50 51.57 193.3K
09:36 51.65 51.69 51.05 51.05 259.5K
09:37 51.03 51.24 51.02 51.19 238.7K
09:38 51.19 51.30 51.03 51.13 193.7K
09:39 51.03 51.14 51.02 51.06 123.2K
09:40 51.08 51.27 50.99 51.00 191.9K
09:41 51.05 51.08 50.73 50.76 136.9K
09:42 50.79 51.05 50.76 50.93 148.5K
09:43 50.99 51.17 50.99 51.05 80.7K
09:44 50.93 51.19 50.89 51.15 71.9K
09:45 51.16 51.45 51.15 51.44 147.5K
09:46 51.48 51.50 51.20 51.29 115.5K
09:47 51.25 51.60 51.25 51.57 87.8K
09:48 51.52 51.96 51.48 51.90 128.1K
09:49 51.88 51.88 51.69 51.77 111.4K
09:50 51.76 51.93 51.76 51.85 105.8K
09:51 51.86 51.94 51.57 51.58 150.7K
09:52 51.63 51.65 51.44 51.60 70.8K
09:53 51.74 51.88 51.74 51.83 81.1K
09:54 51.87 51.94 51.85 51.90 78.3K
09:55 51.94 51.99 51.86 51.90 75.6K
09:56 51.89 51.94 51.82 51.93 68.7K
09:57 51.94 52.03 51.79 51.98 93.4K
09:58 52.03 52.03 51.91 51.92 43.3K
09:59 51.93 51.98 51.87 51.90 63.4K
10:00 52.00 52.00 51.55 51.59 98.3K
10:01 51.62 51.76 51.52 51.69 71.1K
10:02 51.72 51.83 51.66 51.80 70.7K
10:03 51.92 51.97 51.86 51.97 46.0K
10:04 52.00 52.28 52.00 52.28 133.1K
10:05 52.27 52.29 52.19 52.29 92.8K
10:06 52.30 52.36 52.25 52.33 85.0K
10:07 52.39 52.45 52.29 52.45 82.6K
10:08 52.42 52.60 52.42 52.55 94.6K
10:09 52.59 52.69 52.54 52.67 96.6K
10:10 52.61 52.78 52.60 52.78 107.2K
10:11 52.77 52.85 52.72 52.83 86.2K
10:12 52.80 52.82 52.63 52.63 62.3K
10:13 52.68 52.78 52.67 52.70 70.0K
10:14 52.71 52.72 52.61 52.66 43.2K
10:15 52.69 52.86 52.67 52.85 48.2K
10:16 52.85 52.87 52.72 52.75 102.1K
10:17 52.75 52.82 52.70 52.72 43.9K
10:18 52.71 52.75 52.61 52.62 38.4K
10:19 52.62 52.69 52.61 52.66 43.3K
10:20 52.66 52.72 52.65 52.70 20.0K
10:21 52.70 52.82 52.67 52.78 65.4K
10:22 52.79 52.81 52.68 52.70 31.1K
10:23 52.75 52.82 52.70 52.80 38.3K
10:24 52.81 52.82 52.76 52.79 24.8K
10:25 52.77 52.78 52.60 52.62 28.6K
10:26 52.62 52.62 52.41 52.41 49.1K
10:27 52.44 52.54 52.37 52.37 72.5K
10:28 52.34 52.48 52.32 52.45 57.5K
10:29 52.41 52.47 52.26 52.26 70.5K
10:30 52.30 52.47 52.30 52.47 50.4K
10:31 52.48 52.52 52.40 52.43 33.4K
10:32 52.43 52.51 52.41 52.45 22.0K
10:33 52.44 52.46 52.32 52.35 45.4K
10:34 52.35 52.43 52.34 52.40 46.6K
10:35 52.37 52.39 52.31 52.33 21.6K
10:36 52.35 52.45 52.30 52.42 23.8K
10:37 52.44 52.64 52.38 52.62 33.4K
10:38 52.64 52.74 52.61 52.74 68.4K
10:39 52.74 52.85 52.74 52.82 32.6K
10:40 52.84 52.84 52.69 52.70 39.4K
10:41 52.79 52.82 52.75 52.80 19.5K
10:42 52.80 52.93 52.80 52.92 42.9K
10:43 52.93 52.94 52.86 52.92 33.5K
10:44 52.92 52.98 52.89 52.93 54.2K
10:45 52.94 52.94 52.86 52.89 22.7K
10:46 52.95 52.95 52.87 52.89 34.9K
10:47 52.89 52.93 52.87 52.90 24.5K
10:48 52.90 52.92 52.81 52.86 44.4K
10:49 52.83 52.84 52.75 52.77 33.2K
10:50 52.76 52.76 52.63 52.64 32.5K
10:51 52.65 52.68 52.62 52.63 33.6K
10:52 52.66 52.77 52.66 52.70 31.1K
10:53 52.72 52.72 52.59 52.63 13.5K
10:54 52.62 52.70 52.60 52.70 13.9K
10:55 52.69 52.87 52.69 52.81 29.8K
10:56 52.82 52.93 52.81 52.86 62.9K
10:57 52.86 52.90 52.79 52.90 37.5K
10:58 52.89 52.90 52.77 52.83 30.7K
10:59 52.87 52.90 52.81 52.88 16.8K
11:00 52.84 52.84 52.75 52.76 20.5K
11:01 52.76 52.85 52.76 52.80 32.2K
11:02 52.81 52.84 52.73 52.80 18.3K
11:03 52.83 52.85 52.72 52.73 11.8K
11:04 52.73 52.78 52.69 52.72 21.1K
11:05 52.69 52.69 52.62 52.65 45.0K
11:06 52.70 52.70 52.61 52.61 14.5K
11:07 52.59 52.61 52.45 52.47 43.7K
11:08 52.50 52.52 52.47 52.47 20.7K
11:09 52.44 52.51 52.40 52.46 32.0K
11:10 52.47 52.52 52.45 52.51 40.8K
11:11 52.56 52.67 52.56 52.62 51.8K
11:12 52.61 52.62 52.56 52.59 9.4K
11:13 52.58 52.58 52.53 52.53 16.6K
11:14 52.55 52.65 52.54 52.59 22.5K
11:15 52.62 52.78 52.62 52.75 41.0K
11:16 52.75 52.79 52.72 52.76 16.8K
11:17 52.77 52.78 52.73 52.77 12.3K
11:18 52.74 52.74 52.63 52.64 22.1K
11:19 52.62 52.66 52.61 52.63 17.6K
11:20 52.63 52.63 52.54 52.57 29.5K
11:21 52.55 52.62 52.53 52.53 30.3K
11:22 52.54 52.59 52.50 52.52 19.5K
11:23 52.52 52.55 52.50 52.55 16.3K
11:24 52.54 52.58 52.52 52.54 20.4K
11:25 52.53 52.53 52.46 52.51 26.8K
11:26 52.52 52.53 52.49 52.51 25.9K
11:27 52.51 52.51 52.44 52.48 16.8K
11:28 52.52 52.54 52.49 52.49 24.5K
11:29 52.49 52.49 52.43 52.45 14.5K
11:30 52.48 52.56 52.44 52.44 19.1K
11:31 52.44 52.48 52.39 52.46 15.9K
11:32 52.42 52.45 52.37 52.45 64.3K
11:33 52.43 52.43 52.40 52.42 16.1K
11:34 52.39 52.54 52.39 52.54 26.5K
11:35 52.54 52.59 52.53 52.59 38.6K
11:36 52.56 52.59 52.54 52.55 10.1K
11:37 52.55 52.58 52.55 52.57 21.9K
11:38 52.55 52.59 52.53 52.57 17.2K
11:39 52.58 52.67 52.58 52.66 39.1K
11:40 52.68 52.77 52.67 52.75 41.9K
11:41 52.75 52.77 52.73 52.75 17.0K
11:42 52.73 52.79 52.73 52.79 18.1K
11:43 52.74 52.83 52.74 52.81 12.1K
11:44 52.86 52.90 52.82 52.84 49.8K
11:45 52.84 52.98 52.81 52.91 60.4K
11:46 52.92 52.96 52.87 52.95 35.4K
11:47 52.93 53.06 52.93 53.01 55.3K
11:48 53.01 53.14 53.01 53.14 52.3K
11:49 53.14 53.18 53.08 53.18 59.6K
11:50 53.16 53.20 53.13 53.17 56.3K
11:51 53.13 53.19 53.13 53.17 32.7K
11:52 53.14 53.31 53.14 53.31 86.0K
11:53 53.29 53.30 53.20 53.22 65.8K
11:54 53.29 53.46 53.29 53.44 133.5K
11:55 53.43 53.47 53.29 53.36 84.1K
11:56 53.30 53.39 53.30 53.39 43.5K
11:57 53.37 53.37 53.34 53.36 23.4K
11:58 53.35 53.39 53.27 53.38 41.3K
11:59 53.37 53.39 53.29 53.34 53.7K
12:00 53.34 53.49 53.33 53.42 28.7K
12:01 53.41 53.50 53.39 53.50 37.0K
12:02 53.54 53.74 53.54 53.74 100.5K
12:03 53.72 53.72 53.58 53.58 72.2K
12:04 53.60 53.60 53.50 53.58 55.4K
12:05 53.58 53.59 53.53 53.59 23.7K
12:06 53.59 53.63 53.52 53.57 51.3K
12:07 53.58 53.59 53.55 53.56 30.6K
12:08 53.55 53.59 53.51 53.56 45.9K
12:09 53.57 53.57 53.46 53.52 40.4K
12:10 53.58 53.59 53.51 53.53 24.7K
12:11 53.53 53.57 53.48 53.52 46.9K
12:12 53.52 53.72 53.49 53.65 67.5K
12:13 53.65 53.67 53.58 53.64 70.1K
12:14 53.61 53.70 53.60 53.67 49.0K
12:15 53.74 53.74 53.56 53.62 82.7K
12:16 53.62 53.67 53.58 53.60 45.3K
12:17 53.63 53.66 53.51 53.55 35.0K
12:18 53.62 53.66 53.57 53.57 22.0K
12:19 53.59 53.61 53.53 53.54 24.3K
12:20 53.54 53.74 53.54 53.72 30.6K
12:21 53.70 53.71 53.63 53.63 21.5K
12:22 53.61 53.67 53.54 53.54 55.2K
12:23 53.58 53.58 53.55 53.58 15.2K
12:24 53.55 53.56 53.47 53.52 25.0K
12:25 53.53 53.53 53.41 53.42 61.2K
12:26 53.42 53.43 53.31 53.38 62.2K
12:27 53.38 53.38 53.31 53.33 47.3K
12:28 53.35 53.47 53.35 53.47 29.9K
12:29 53.50 53.57 53.45 53.50 75.9K
12:30 53.49 53.75 53.48 53.75 67.2K
12:31 53.72 53.80 53.70 53.77 64.7K
12:32 53.76 53.77 53.72 53.77 61.8K
12:33 53.79 53.79 53.66 53.68 51.5K
12:34 53.73 53.73 53.67 53.72 33.0K
12:35 53.74 53.74 53.68 53.73 28.7K
12:36 53.77 53.78 53.70 53.73 23.9K
12:37 53.73 53.73 53.68 53.69 22.8K
12:38 53.66 53.67 53.60 53.61 40.2K
12:39 53.59 53.63 53.57 53.59 17.5K
12:40 53.57 53.58 53.46 53.46 54.2K
12:41 53.48 53.61 53.48 53.58 35.3K
12:42 53.57 53.60 53.52 53.56 33.4K
12:43 53.53 53.59 53.52 53.58 26.5K
12:44 53.59 53.59 53.55 53.55 21.2K
12:45 53.51 53.56 53.48 53.56 45.9K
12:46 53.56 53.65 53.56 53.65 14.8K
12:47 53.66 53.75 53.61 53.68 48.8K
12:48 53.70 53.89 53.70 53.85 61.0K
12:49 53.87 53.89 53.84 53.89 79.0K
12:50 53.89 53.90 53.80 53.84 48.4K
12:51 53.84 53.92 53.84 53.86 50.0K
12:52 53.86 53.89 53.73 53.73 61.1K
12:53 53.75 53.77 53.71 53.72 42.4K
12:54 53.72 53.72 53.65 53.69 22.0K
12:55 53.69 53.86 53.68 53.82 52.7K
12:56 53.84 53.96 53.82 53.93 53.6K
12:57 53.95 53.95 53.75 53.78 34.4K
12:58 53.73 53.95 53.73 53.84 81.1K
12:59 53.86 53.88 53.66 53.69 42.1K
13:00 53.70 53.71 53.66 53.69 59.2K
13:01 53.73 53.73 53.68 53.69 14.8K
13:02 53.71 53.78 53.68 53.78 21.9K
13:03 53.78 53.78 53.74 53.76 29.9K
13:04 53.77 53.77 53.68 53.73 34.9K
13:05 53.70 53.77 53.68 53.77 19.5K
13:06 53.75 53.76 53.70 53.75 21.0K
13:07 53.75 53.83 53.75 53.82 34.4K
13:08 53.83 53.88 53.83 53.84 31.9K
13:09 53.88 53.90 53.74 53.75 42.3K
13:10 53.74 53.77 53.73 53.74 17.5K
13:11 53.75 53.82 53.71 53.78 21.2K
13:12 53.80 53.80 53.73 53.75 18.2K
13:13 53.73 53.73 53.65 53.70 15.7K
13:14 53.70 53.73 53.60 53.62 60.2K
13:15 53.60 53.60 53.53 53.54 36.0K
13:16 53.53 53.57 53.51 53.52 44.0K
13:17 53.52 53.59 53.52 53.59 21.2K
13:18 53.53 53.56 53.48 53.49 34.0K
13:19 53.51 53.54 53.47 53.49 31.5K
13:20 53.48 53.48 53.40 53.42 65.4K
13:21 53.42 53.42 53.28 53.30 61.1K
13:22 53.29 53.33 53.25 53.28 33.9K
13:23 53.28 53.35 53.28 53.35 37.4K
13:24 53.36 53.36 53.31 53.34 24.3K
13:25 53.33 53.50 53.33 53.46 55.8K
13:26 53.45 53.56 53.39 53.56 38.2K
13:27 53.56 53.59 53.52 53.57 21.5K
13:28 53.55 53.64 53.55 53.63 18.0K
13:29 53.62 53.64 53.57 53.61 33.8K
13:30 53.63 53.75 53.63 53.73 48.9K
13:31 53.73 53.80 53.67 53.67 40.4K
13:32 53.64 53.66 53.56 53.57 40.7K
13:33 53.59 53.61 53.55 53.57 21.7K
13:34 53.59 53.60 53.52 53.52 22.6K
13:35 53.54 53.58 53.50 53.53 43.1K
13:36 53.48 53.48 53.43 53.45 41.6K
13:37 53.43 53.53 53.40 53.52 40.2K
13:38 53.53 53.72 53.53 53.72 62.8K
13:39 53.69 53.74 53.66 53.69 44.6K
13:40 53.72 53.72 53.64 53.69 33.9K
13:41 53.68 53.68 53.59 53.62 39.8K
13:42 53.61 53.64 53.50 53.54 48.4K
13:43 53.52 53.60 53.47 53.60 33.1K
13:44 53.59 53.69 53.58 53.65 52.9K
13:45 53.68 53.68 53.57 53.61 29.7K
13:46 53.62 53.63 53.55 53.57 33.6K
13:47 53.58 53.61 53.48 53.54 43.9K
13:48 53.57 53.61 53.51 53.56 26.1K
13:49 53.59 53.61 53.53 53.53 29.6K
13:50 53.53 53.63 53.53 53.63 13.9K
13:51 53.60 53.60 53.47 53.47 22.0K
13:52 53.45 53.45 53.38 53.39 24.0K
13:53 53.39 53.48 53.38 53.44 31.4K
13:54 53.41 53.44 53.41 53.43 25.0K
13:55 53.49 53.59 53.48 53.50 48.5K
13:56 53.56 53.56 53.50 53.50 36.8K
13:57 53.50 53.55 53.48 53.53 34.8K
13:58 53.53 53.58 53.52 53.55 21.4K
13:59 53.54 53.56 53.52 53.52 18.4K
14:00 53.51 53.55 53.46 53.46 25.4K
14:01 53.44 53.54 53.42 53.47 50.6K
14:02 53.52 53.54 53.39 53.42 31.0K
14:03 53.47 53.53 53.40 53.40 32.1K
14:04 53.42 53.45 53.25 53.26 59.6K
14:05 53.26 53.44 53.26 53.42 63.0K
14:06 53.42 53.64 53.40 53.60 46.5K
14:07 53.56 53.60 53.53 53.57 38.4K
14:08 53.55 53.62 53.51 53.51 28.5K
14:09 53.48 53.54 53.42 53.54 35.6K
14:10 53.56 53.69 53.56 53.68 53.0K
14:11 53.66 53.66 53.61 53.62 37.2K
14:12 53.64 53.73 53.62 53.62 32.6K
14:13 53.60 53.60 53.54 53.57 35.3K
14:14 53.54 53.62 53.52 53.60 24.6K
14:15 53.60 53.70 53.59 53.70 26.1K
14:16 53.70 53.74 53.69 53.71 21.5K
14:17 53.73 53.75 53.69 53.70 33.8K
14:18 53.72 53.87 53.72 53.87 32.5K
14:19 53.85 53.89 53.83 53.88 44.2K
14:20 53.81 53.92 53.78 53.92 42.5K
14:21 53.92 53.92 53.86 53.89 32.9K
14:22 53.86 53.88 53.83 53.85 34.8K
14:23 53.86 53.94 53.82 53.91 35.8K
14:24 53.93 53.93 53.86 53.89 32.9K
14:25 53.86 53.89 53.82 53.88 43.4K
14:26 53.88 53.88 53.80 53.80 35.1K
14:27 53.77 53.89 53.77 53.89 29.0K
14:28 53.90 53.98 53.90 53.97 57.2K
14:29 53.97 53.98 53.91 53.96 35.6K
14:30 53.96 54.05 53.96 54.05 66.1K
14:31 54.07 54.16 54.03 54.11 89.1K
14:32 54.10 54.19 54.09 54.13 79.2K
14:33 54.16 54.16 54.08 54.11 31.0K
14:34 54.12 54.22 54.12 54.16 42.7K
14:35 54.14 54.18 54.10 54.14 32.8K
14:36 54.13 54.19 54.09 54.14 44.5K
14:37 54.15 54.19 54.14 54.16 27.1K
14:38 54.17 54.20 54.16 54.19 26.2K
14:39 54.23 54.29 54.22 54.28 43.5K
14:40 54.28 54.42 54.28 54.36 82.0K
14:41 54.36 54.50 54.36 54.47 53.5K
14:42 54.49 54.58 54.47 54.58 68.6K
14:43 54.59 54.61 54.54 54.60 44.3K
14:44 54.60 54.64 54.53 54.61 74.9K
14:45 54.58 54.60 54.50 54.55 90.1K
14:46 54.56 54.56 54.46 54.49 41.6K
14:47 54.50 54.55 54.46 54.50 55.8K
14:48 54.56 54.64 54.56 54.64 65.3K
14:49 54.60 54.67 54.59 54.64 48.1K
14:50 54.65 54.67 54.58 54.65 49.2K
14:51 54.63 54.65 54.59 54.61 34.1K
14:52 54.58 54.59 54.54 54.58 43.6K
14:53 54.59 54.65 54.59 54.61 26.8K
14:54 54.63 54.66 54.61 54.63 37.7K
14:55 54.64 54.69 54.62 54.62 28.9K
14:56 54.62 54.64 54.55 54.55 18.2K
14:57 54.55 54.56 54.52 54.53 31.9K
14:58 54.54 54.75 54.54 54.75 59.4K
14:59 54.74 54.74 54.65 54.67 57.8K
15:00 54.65 54.66 54.58 54.66 35.7K
15:01 54.68 54.69 54.51 54.55 75.2K
15:02 54.55 54.63 54.51 54.62 37.1K
15:03 54.62 54.69 54.60 54.67 42.7K
15:04 54.67 54.74 54.66 54.74 36.0K
15:05 54.72 54.79 54.69 54.69 42.8K
15:06 54.71 54.78 54.71 54.74 29.8K
15:07 54.73 54.73 54.67 54.67 18.2K
15:08 54.67 54.84 54.66 54.79 79.0K
15:09 54.79 54.86 54.79 54.82 55.2K
15:10 54.82 54.89 54.79 54.87 46.8K
15:11 54.90 55.03 54.90 55.03 98.6K
15:12 55.02 55.03 54.96 55.03 55.1K
15:13 55.04 55.06 54.97 55.00 71.0K
15:14 55.01 55.06 55.01 55.01 39.1K
15:15 55.04 55.10 54.99 55.07 85.7K
15:16 55.05 55.08 55.03 55.03 32.1K
15:17 55.05 55.09 55.03 55.08 27.9K
15:18 55.07 55.07 54.87 54.88 140.2K
15:19 54.87 54.91 54.84 54.90 78.6K
15:20 54.89 54.94 54.88 54.88 60.7K
15:21 54.79 54.80 54.55 54.67 120.9K
15:22 54.66 54.66 54.56 54.59 62.0K
15:23 54.60 54.68 54.60 54.68 69.3K
15:24 54.69 54.72 54.67 54.67 38.3K
15:25 54.68 54.78 54.65 54.76 41.2K
15:26 54.77 54.77 54.71 54.72 34.0K
15:27 54.73 54.80 54.72 54.79 43.2K
15:28 54.82 54.92 54.82 54.88 94.2K
15:29 54.91 54.91 54.83 54.90 63.0K
15:30 54.90 54.94 54.87 54.87 45.2K
15:31 54.90 54.90 54.83 54.90 31.5K
15:32 54.89 55.01 54.89 55.01 50.1K
15:33 55.00 55.00 54.92 54.92 34.6K
15:34 54.91 54.99 54.88 54.99 88.0K
15:35 54.99 55.06 54.99 55.05 86.6K
15:36 55.06 55.07 55.00 55.07 98.1K
15:37 55.06 55.07 55.01 55.01 74.0K
15:38 55.00 55.05 55.00 55.04 42.6K
15:39 55.06 55.06 55.00 55.00 46.7K
15:40 55.03 55.03 54.90 54.95 82.9K
15:41 54.94 55.04 54.94 54.99 44.1K
15:42 54.96 54.98 54.90 54.94 55.1K
15:43 54.96 54.99 54.90 54.90 35.3K
15:44 54.89 54.93 54.82 54.82 42.8K
15:45 54.82 54.84 54.72 54.74 53.1K
15:46 54.75 54.76 54.69 54.69 53.7K
15:47 54.71 54.87 54.71 54.80 82.7K
15:48 54.80 54.90 54.80 54.90 60.7K
15:49 54.91 54.91 54.84 54.84 69.2K
15:50 54.91 54.98 54.90 54.98 71.8K
15:51 54.98 55.03 54.96 54.97 116.4K
15:52 54.96 55.03 54.92 55.02 81.0K
15:53 55.02 55.04 54.96 54.97 113.2K
15:54 54.99 55.05 54.99 55.01 84.2K
15:55 54.97 54.99 54.91 54.99 84.2K
15:56 54.97 54.97 54.90 54.92 107.3K
15:57 54.95 54.97 54.87 54.95 87.9K
15:58 54.98 54.98 54.92 54.94 166.5K
15:59 54.95 54.99 54.86 54.87 1,246.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar