301,060$
-0,53%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 304,01 | 306,48 | 299,85 | 301,06 | -0,53% | 531.348,00 |
| 20.02.2025 | 299,58 | 310,98 | 295,98 | 302,66 | 3,08% | 874.174,00 |
| 19.02.2025 | 294,02 | 299,49 | 292,89 | 293,62 | -1,92% | 529.026,00 |
| 18.02.2025 | 298,94 | 300,70 | 295,72 | 299,38 | 0,57% | 416.450,00 |
| 14.02.2025 | 292,94 | 298,98 | 292,42 | 297,69 | 2,21% | 513.308,00 |
| 13.02.2025 | 288,67 | 291,47 | 285,55 | 291,26 | 1,41% | 294.451,00 |
| 12.02.2025 | 287,70 | 289,74 | 285,01 | 287,20 | -1,12% | 333.848,00 |
| 11.02.2025 | 291,56 | 295,50 | 289,10 | 290,44 | -0,25% | 233.128,00 |
| 10.02.2025 | 298,54 | 298,54 | 288,67 | 291,17 | 2,87% | 481.495,00 |
| 07.02.2025 | 285,86 | 287,23 | 282,58 | 283,04 | -0,72% | 293.304,00 |
| 06.02.2025 | 288,00 | 289,14 | 283,94 | 285,10 | -0,51% | 282.149,00 |
| 05.02.2025 | 282,52 | 287,27 | 281,92 | 286,55 | 1,72% | 348.469,00 |
| 04.02.2025 | 286,20 | 286,20 | 279,52 | 281,71 | -1,45% | 455.098,00 |
| 03.02.2025 | 285,35 | 290,70 | 282,47 | 285,86 | -1,26% | 430.122,00 |
| 31.01.2025 | 295,37 | 296,66 | 288,51 | 289,50 | -2,37% | 496.313,00 |
| 30.01.2025 | 292,73 | 297,38 | 290,27 | 296,54 | 1,36% | 417.304,00 |
| 29.01.2025 | 291,41 | 294,14 | 291,41 | 292,57 | -0,04% | 364.544,00 |
| 28.01.2025 | 289,72 | 294,20 | 287,65 | 292,68 | 1,55% | 281.167,00 |
| 27.01.2025 | 289,51 | 292,66 | 287,66 | 288,22 | -0,86% | 342.695,00 |
| 24.01.2025 | 288,86 | 292,12 | 286,78 | 290,72 | 1,01% | 328.314,00 |
| 23.01.2025 | 286,01 | 291,20 | 285,21 | 287,82 | 0,10% | 431.700,00 |
| 22.01.2025 | 288,85 | 293,01 | 287,47 | 287,54 | -1,01% | 408.925,00 |
| 21.01.2025 | 292,75 | 295,60 | 289,80 | 290,47 | 0,84% | 494.399,00 |
| 17.01.2025 | 287,26 | 290,67 | 286,24 | 288,06 | 1,33% | 499.640,00 |
| 16.01.2025 | 282,72 | 285,81 | 281,93 | 284,28 | 0,81% | 325.974,00 |
| 15.01.2025 | 281,43 | 283,65 | 278,93 | 281,99 | 1,52% | 329.259,00 |
| 14.01.2025 | 276,24 | 278,38 | 273,36 | 277,76 | 1,08% | 386.089,00 |
| 13.01.2025 | 265,30 | 275,44 | 265,30 | 274,80 | 2,91% | 461.950,00 |
| 10.01.2025 | 263,32 | 269,95 | 263,32 | 267,04 | -0,18% | 535.442,00 |
| 08.01.2025 | 272,03 | 272,66 | 265,99 | 267,51 | -0,96% | 507.556,00 |
| 07.01.2025 | 271,80 | 272,86 | 268,20 | 270,11 | -0,45% | 685.212,00 |
| 06.01.2025 | 271,09 | 277,10 | 270,25 | 271,34 | 1,34% | 444.807,00 |
| 03.01.2025 | 268,36 | 269,03 | 263,07 | 267,75 | 0,43% | 426.304,00 |
| 02.01.2025 | 271,29 | 273,48 | 266,14 | 266,61 | -0,98% | 324.733,00 |
| 31.12.2024 | 266,75 | 271,66 | 266,75 | 269,26 | 1,14% | 346.687,00 |
| 30.12.2024 | 267,62 | 269,48 | 265,98 | 266,22 | -1,30% | 276.894,00 |
| 27.12.2024 | 271,12 | 273,39 | 268,04 | 269,73 | -0,58% | 299.667,00 |
| 26.12.2024 | 268,16 | 272,05 | 268,16 | 271,30 | 0,12% | 333.554,00 |
| 24.12.2024 | 270,43 | 271,83 | 269,45 | 270,98 | 0,33% | 131.600,00 |
| 23.12.2024 | 268,48 | 270,68 | 267,01 | 270,08 | 0,39% | 395.753,00 |
| 20.12.2024 | 262,21 | 271,32 | 256,98 | 269,02 | 1,82% | 3.809.587,00 |
| 19.12.2024 | 270,92 | 272,50 | 262,49 | 264,20 | -1,59% | 444.400,00 |
| 18.12.2024 | 280,80 | 282,67 | 267,42 | 268,47 | -4,14% | 435.648,00 |
| 17.12.2024 | 284,78 | 285,66 | 277,52 | 280,07 | -2,69% | 683.231,00 |
| 16.12.2024 | 291,02 | 291,38 | 287,21 | 287,82 | -1,49% | 389.313,00 |
| 13.12.2024 | 300,01 | 302,55 | 291,73 | 292,16 | -3,08% | 263.375,00 |
| 12.12.2024 | 303,33 | 304,04 | 298,84 | 301,43 | -1,59% | 353.700,00 |
| 11.12.2024 | 307,91 | 310,14 | 304,67 | 306,29 | -0,19% | 401.311,00 |
| 10.12.2024 | 308,34 | 309,64 | 302,61 | 306,88 | -0,45% | 286.858,00 |
| 09.12.2024 | 307,84 | 310,32 | 306,29 | 308,26 | 1,27% | 256.146,00 |
| 06.12.2024 | 310,00 | 310,00 | 302,90 | 304,39 | -1,04% | 265.056,00 |
| 05.12.2024 | 310,42 | 311,23 | 305,58 | 307,60 | -1,04% | 324.971,00 |
| 04.12.2024 | 315,02 | 315,76 | 309,32 | 310,82 | -2,05% | 210.447,00 |
| 03.12.2024 | 322,35 | 322,37 | 316,73 | 317,32 | -0,82% | 210.671,00 |
| 02.12.2024 | 322,43 | 324,45 | 319,08 | 319,95 | -0,40% | 384.442,00 |
| 29.11.2024 | 324,74 | 325,20 | 320,87 | 321,24 | -0,42% | 173.954,00 |
| 27.11.2024 | 322,87 | 325,95 | 320,95 | 322,58 | 0,21% | 252.568,00 |
| 26.11.2024 | 321,46 | 323,15 | 318,88 | 321,91 | -0,36% | 205.313,00 |
| 25.11.2024 | 319,79 | 324,80 | 319,48 | 323,08 | 1,19% | 562.714,00 |
| 22.11.2024 | 316,98 | 322,08 | 316,18 | 319,27 | 1,83% | 282.125,00 |
| 20.11.2024 | 309,62 | 314,32 | 308,74 | 313,53 | 1,46% | 356.209,00 |
| 19.11.2024 | 307,15 | 310,98 | 307,11 | 309,03 | -0,42% | 304.818,00 |
| 18.11.2024 | 310,00 | 311,85 | 308,41 | 310,33 | -0,04% | 408.392,00 |
| 15.11.2024 | 313,06 | 314,00 | 309,00 | 310,44 | 0,15% | 318.556,00 |
| 14.11.2024 | 312,89 | 314,39 | 305,74 | 309,97 | -0,94% | 405.041,00 |
| 13.11.2024 | 319,07 | 319,89 | 312,59 | 312,92 | -2,15% | 228.631,00 |
| 12.11.2024 | 320,38 | 321,80 | 316,33 | 319,81 | -1,04% | 383.397,00 |
| 11.11.2024 | 321,85 | 324,83 | 318,73 | 323,18 | 0,80% | 334.775,00 |
| 08.11.2024 | 317,55 | 322,24 | 316,76 | 320,62 | -0,13% | 287.573,00 |
| 07.11.2024 | 325,66 | 326,01 | 315,00 | 321,03 | -1,62% | 563.689,00 |
| 06.11.2024 | 318,03 | 326,87 | 314,86 | 326,32 | 11,87% | 690.031,00 |
| 05.11.2024 | 286,70 | 292,06 | 285,60 | 291,70 | 0,92% | 280.703,00 |
| 04.11.2024 | 286,26 | 290,01 | 285,57 | 289,04 | 0,68% | 219.169,00 |
| 01.11.2024 | 286,61 | 288,40 | 283,80 | 287,09 | 0,26% | 234.529,00 |
| 31.10.2024 | 290,17 | 290,20 | 285,58 | 286,34 | -1,12% | 244.625,00 |
| 30.10.2024 | 291,35 | 295,00 | 289,12 | 289,59 | -1,62% | 147.651,00 |
| 29.10.2024 | 294,99 | 295,50 | 292,30 | 294,35 | -1,07% | 248.135,00 |
| 28.10.2024 | 285,42 | 299,61 | 285,42 | 297,54 | 4,94% | 372.504,00 |
| 25.10.2024 | 292,88 | 293,80 | 283,25 | 283,54 | -3,49% | 368.710,00 |
| 24.10.2024 | 289,49 | 298,43 | 286,69 | 293,80 | 3,95% | 631.753,00 |
| 23.10.2024 | 287,19 | 289,81 | 281,81 | 282,63 | -1,59% | 387.709,00 |
| 22.10.2024 | 296,18 | 296,18 | 285,42 | 287,19 | -3,08% | 336.924,00 |
| 21.10.2024 | 297,32 | 298,73 | 294,31 | 296,32 | -0,20% | 203.014,00 |
| 18.10.2024 | 298,01 | 298,01 | 294,13 | 296,92 | 0,20% | 179.221,00 |
| 17.10.2024 | 292,95 | 297,66 | 292,90 | 296,34 | 1,40% | 268.870,00 |
| 16.10.2024 | 292,67 | 293,49 | 290,45 | 292,25 | 0,49% | 157.099,00 |
| 15.10.2024 | 291,49 | 295,99 | 290,79 | 290,82 | -0,97% | 206.929,00 |
| 14.10.2024 | 288,86 | 294,01 | 287,16 | 293,66 | 0,93% | 248.710,00 |
| 11.10.2024 | 286,67 | 291,46 | 284,63 | 290,95 | 1,58% | 274.650,00 |
| 10.10.2024 | 284,55 | 287,00 | 283,91 | 286,42 | -0,57% | 274.871,00 |
| 09.10.2024 | 282,60 | 288,07 | 281,45 | 288,07 | 1,63% | 225.506,00 |
| 08.10.2024 | 282,77 | 284,94 | 280,00 | 283,46 | -0,43% | 251.954,00 |
| 07.10.2024 | 280,00 | 284,86 | 277,64 | 284,67 | 1,17% | 271.399,00 |
| 04.10.2024 | 284,20 | 284,98 | 280,48 | 281,38 | 0,54% | 226.272,00 |
| 03.10.2024 | 284,64 | 285,07 | 279,02 | 279,86 | -2,12% | 268.562,00 |
| 02.10.2024 | 289,77 | 292,10 | 284,03 | 285,93 | -1,39% | 221.025,00 |
| 01.10.2024 | 287,94 | 291,04 | 285,55 | 289,96 | 0,26% | 222.138,00 |
| 30.09.2024 | 287,53 | 289,82 | 286,00 | 289,21 | -0,14% | 273.566,00 |
| 27.09.2024 | 291,95 | 292,76 | 287,98 | 289,62 | -0,13% | 213.360,00 |
| 26.09.2024 | 291,37 | 293,68 | 289,34 | 289,99 | 0,88% | 256.354,00 |