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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 54.40 58.40 54.11 58.40 27.3M
2025-09-25 52.12 55.10 50.70 54.87 22.3M
2025-09-24 56.52 56.76 53.02 53.25 23.3M
2025-09-23 57.21 57.73 55.31 56.00 22.3M
2025-09-22 58.11 58.94 56.43 57.70 18.7M
2025-09-19 56.23 59.36 56.17 57.82 36.3M
2025-09-18 50.40 56.31 50.27 56.20 37.2M
2025-09-17 50.29 51.00 49.17 50.35 27.0M
2025-09-16 54.32 54.34 48.69 50.89 49.3M
2025-09-15 54.99 56.52 53.91 53.96 28.0M
2025-09-12 51.03 55.93 50.25 55.50 35.5M
2025-09-11 48.82 52.49 48.60 51.76 34.6M
2025-09-10 50.00 51.42 47.52 47.78 29.1M
2025-09-09 49.97 50.46 47.48 47.79 22.3M
2025-09-08 49.12 51.59 49.09 49.64 35.0M
2025-09-05 48.83 49.16 46.86 48.41 24.1M
2025-09-04 44.54 48.29 44.30 48.11 44.8M
2025-09-03 43.00 45.67 42.50 44.46 30.5M
2025-09-02 41.34 42.14 40.78 41.53 14.4M
2025-08-29 44.20 44.49 42.21 42.35 16.2M
2025-08-28 44.45 45.10 43.80 44.12 17.8M
2025-08-27 45.32 45.92 43.99 44.01 19.9M
2025-08-26 43.50 46.29 43.10 45.35 29.4M
2025-08-25 44.44 44.83 42.97 42.99 17.8M
2025-08-22 42.91 45.71 42.63 44.57 28.0M
2025-08-21 43.26 44.93 42.98 43.96 27.7M
2025-08-20 42.49 43.66 40.93 43.38 24.7M
2025-08-19 44.78 45.10 41.92 42.18 22.1M
2025-08-18 45.22 45.76 44.55 45.10 21.6M
2025-08-15 46.02 47.35 45.34 46.02 18.2M
2025-08-14 47.39 47.80 45.28 47.13 24.0M
2025-08-13 48.59 48.65 46.76 48.33 19.3M
2025-08-12 48.73 48.98 47.25 47.96 30.1M
2025-08-11 51.30 52.10 49.56 49.98 27.0M
2025-08-08 52.06 52.71 50.42 51.94 23.2M
2025-08-07 51.76 53.53 50.25 51.05 32.1M
2025-08-06 55.63 55.70 50.22 51.13 46.1M
2025-08-05 55.30 64.11 54.70 55.52 105.9M
2025-08-04 63.81 65.59 62.30 63.35 37.4M
2025-08-01 64.57 66.20 61.69 62.55 26.7M
2025-07-31 66.29 70.43 65.88 66.18 38.2M
2025-07-30 60.66 66.43 60.59 65.53 55.3M
2025-07-29 57.60 60.96 56.10 60.27 35.6M
2025-07-28 58.74 59.82 56.53 58.68 22.9M
2025-07-25 58.16 59.94 54.30 57.65 46.3M
2025-07-24 57.60 57.87 55.60 57.32 26.5M
2025-07-23 50.00 59.16 49.80 58.02 81.8M
2025-07-22 48.01 50.58 46.93 50.01 24.1M
2025-07-21 50.22 50.34 47.54 47.60 26.1M
2025-07-18 50.67 51.07 48.50 50.38 22.1M
2025-07-17 51.72 52.08 49.68 49.99 21.2M
2025-07-16 51.00 52.16 49.40 51.85 22.1M
2025-07-15 53.00 53.24 50.20 50.46 21.9M
2025-07-14 47.82 52.30 47.36 52.03 35.1M
2025-07-11 50.10 50.77 47.76 47.89 19.0M
2025-07-10 51.54 51.93 50.00 50.27 21.3M
2025-07-09 50.50 52.33 48.68 51.24 39.5M
2025-07-08 48.90 50.82 48.30 48.96 30.6M
2025-07-07 47.03 48.48 45.04 48.42 27.4M
2025-07-03 47.56 49.06 46.55 47.98 17.4M
2025-07-02 48.20 48.20 46.70 47.46 24.3M
2025-07-01 48.84 50.88 47.02 47.96 35.7M
2025-06-30 50.76 50.78 48.33 49.85 36.6M
2025-06-27 47.00 51.99 46.40 49.41 83.4M
2025-06-26 41.71 46.80 40.88 46.28 64.4M
2025-06-25 43.70 46.52 41.20 41.41 62.9M
2025-06-24 42.44 44.38 41.84 42.95 63.6M
2025-06-23 48.16 48.35 41.97 41.98 176.1M
2025-06-20 62.87 64.60 61.52 64.22 42.2M
2025-06-18 60.48 62.54 58.15 61.07 43.3M
2025-06-17 59.75 60.44 56.50 59.24 35.2M
2025-06-16 56.75 61.67 55.77 59.78 42.2M
2025-06-13 55.43 57.68 54.67 55.48 26.4M
2025-06-12 56.30 59.90 56.19 57.15 34.4M
2025-06-11 54.68 57.74 53.63 57.56 28.3M
2025-06-10 56.86 58.76 53.54 55.25 38.4M
2025-06-09 57.21 57.21 54.62 56.86 27.5M
2025-06-06 53.18 57.51 52.75 56.33 41.6M
2025-06-05 54.05 54.81 51.85 52.77 37.0M
2025-06-04 55.77 59.29 52.80 53.61 60.4M
2025-06-03 61.92 67.37 54.27 54.73 114.9M
2025-06-02 56.93 58.77 55.67 56.77 36.1M
2025-05-30 52.27 57.38 52.09 56.56 41.1M
2025-05-29 54.00 55.00 52.11 52.40 15.9M
2025-05-28 53.85 54.09 51.41 53.34 19.7M
2025-05-27 56.10 56.30 52.82 53.36 27.3M
2025-05-23 53.51 55.37 52.88 54.83 23.6M
2025-05-22 53.37 56.52 51.20 53.52 48.9M
2025-05-21 60.26 63.20 57.65 58.00 38.9M
2025-05-20 62.54 63.67 59.70 61.21 35.8M
2025-05-19 62.80 63.61 61.08 62.34 35.7M
2025-05-16 59.04 64.82 57.42 64.65 51.6M
2025-05-15 60.00 62.70 53.70 58.58 56.4M
2025-05-14 64.00 65.89 60.82 61.12 47.0M
2025-05-13 56.00 64.20 55.92 64.00 77.4M
2025-05-12 56.09 58.60 54.20 55.21 59.3M
2025-05-09 49.43 52.22 48.87 51.96 61.9M
2025-05-08 51.60 54.75 50.04 51.40 81.3M
2025-05-07 47.98 52.38 47.20 52.35 86.2M
2025-05-06 38.33 50.56 38.21 49.47 157.5M
2025-05-05 42.28 43.10 39.80 41.88 72.5M
2025-05-02 36.86 41.09 36.62 40.82 49.8M
2025-05-01 33.72 36.69 32.01 36.16 42.9M
2025-04-30 33.73 33.89 31.75 33.10 39.0M
2025-04-29 37.94 37.94 32.95 35.04 152.2M
2025-04-28 29.93 30.87 27.70 28.48 32.8M
2025-04-25 27.86 28.32 27.02 28.09 13.8M
2025-04-24 27.05 28.75 26.89 28.14 14.0M
2025-04-23 27.00 29.00 26.42 26.71 22.1M
2025-04-22 26.49 26.70 25.13 25.35 21.9M
2025-04-21 26.61 26.94 25.25 25.84 10.9M
2025-04-17 25.16 27.44 25.16 27.23 18.5M
2025-04-16 28.65 28.72 26.21 26.95 20.7M
2025-04-15 28.49 29.84 28.15 29.46 14.7M
2025-04-14 28.72 29.00 27.20 28.31 14.0M
2025-04-11 26.77 27.34 25.71 27.23 16.3M
2025-04-10 28.49 28.87 26.02 26.81 19.4M
2025-04-09 26.25 30.28 25.43 29.49 34.9M
2025-04-08 29.80 29.90 25.12 26.10 26.8M
2025-04-07 24.50 30.00 23.97 27.77 26.5M
2025-04-04 26.30 27.09 23.97 25.99 27.7M
2025-04-03 28.40 29.87 27.81 27.99 19.7M
2025-04-02 29.16 31.25 28.95 31.22 25.2M
2025-04-01 29.71 33.70 28.76 31.05 46.2M
2025-03-31 27.77 30.17 27.22 29.55 19.9M
2025-03-28 31.59 31.89 28.90 29.14 20.9M
2025-03-27 32.96 33.30 31.78 31.92 15.2M
2025-03-26 37.78 37.95 33.25 33.36 17.4M
2025-03-25 37.82 38.69 35.77 37.04 17.5M
2025-03-24 35.85 38.18 34.92 37.41 26.4M
2025-03-21 32.60 35.20 31.88 34.75 49.7M
2025-03-20 33.27 34.25 32.36 32.87 15.8M
2025-03-19 31.73 34.94 31.02 33.88 17.7M
2025-03-18 34.31 34.39 31.26 31.49 15.3M
2025-03-17 33.65 35.69 32.59 34.69 18.1M
2025-03-14 32.00 33.29 31.51 33.14 17.1M
2025-03-13 33.48 33.64 31.01 31.54 19.8M
2025-03-12 36.15 37.28 32.77 33.93 21.4M
2025-03-11 34.77 37.69 34.30 34.71 23.6M
2025-03-10 34.11 37.15 33.33 34.47 29.3M
2025-03-07 34.41 36.27 32.68 35.95 23.6M
2025-03-06 37.40 38.69 34.00 34.39 31.3M
2025-03-05 37.79 41.32 37.42 40.89 21.3M
2025-03-04 37.99 42.19 36.81 40.49 24.5M
2025-03-03 44.97 46.35 39.66 40.68 25.7M
2025-02-28 40.43 45.31 40.14 45.09 30.5M
2025-02-27 43.21 45.80 40.46 41.34 40.7M
2025-02-26 40.24 44.62 39.92 41.89 45.1M
2025-02-25 39.88 43.22 36.02 39.86 82.8M
2025-02-24 48.14 52.72 43.81 51.31 63.2M
2025-02-21 53.51 57.37 49.05 49.28 89.0M
2025-02-20 65.08 67.38 59.60 66.41 30.9M
2025-02-19 59.26 72.98 58.70 68.74 59.5M
2025-02-18 60.70 60.99 56.36 58.50 21.1M
2025-02-14 60.02 64.84 58.62 60.47 38.7M
2025-02-13 47.53 59.55 47.14 59.18 42.8M
2025-02-12 43.00 46.50 42.80 46.34 9.2M
2025-02-11 44.18 45.14 42.71 43.58 7.3M
2025-02-10 43.23 45.18 41.30 44.77 13.1M
2025-02-07 41.48 46.01 41.48 42.55 21.9M
2025-02-06 41.90 43.16 39.27 40.47 15.8M
2025-02-05 42.00 44.43 41.40 42.20 17.4M
2025-02-04 39.33 41.98 38.38 41.85 16.5M
2025-02-03 35.01 39.74 35.00 38.93 19.0M
2025-01-31 34.00 37.96 33.68 37.28 19.7M
2025-01-30 32.18 34.35 32.09 33.96 11.3M
2025-01-29 31.90 32.33 30.92 31.86 6.0M
2025-01-28 31.00 32.73 30.35 31.54 7.7M
2025-01-27 29.29 31.87 29.10 30.51 11.0M
2025-01-24 31.00 32.07 30.65 30.87 9.0M
2025-01-23 29.03 30.91 28.48 30.89 9.5M
2025-01-22 29.73 30.19 28.75 29.72 7.6M
2025-01-21 28.68 30.00 28.01 29.81 11.6M
2025-01-17 27.69 28.09 25.56 27.85 18.9M
2025-01-16 28.09 28.68 26.65 27.94 9.7M
2025-01-15 27.24 27.95 25.94 27.86 10.5M
2025-01-14 25.90 26.59 25.16 26.21 7.2M
2025-01-13 24.77 26.38 24.21 25.90 11.9M
2025-01-10 24.15 25.61 24.07 25.41 9.2M
2025-01-08 26.70 28.30 25.47 25.73 11.3M
2025-01-07 27.68 28.81 26.26 27.67 10.9M
2025-01-06 27.35 28.20 26.36 26.90 9.0M
2025-01-03 25.11 26.76 25.06 26.63 7.2M
2025-01-02 24.62 25.85 24.20 25.20 9.6M