284,250$
-0,32%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 283,48 | 286,28 | 280,68 | 284,25 | -0,32% | 301.906,00 |
| 24.04.2025 | 275,66 | 288,70 | 271,92 | 285,16 | 0,72% | 366.716,00 |
| 23.04.2025 | 287,20 | 291,00 | 281,38 | 283,11 | 1,08% | 344.898,00 |
| 22.04.2025 | 275,10 | 280,09 | 272,43 | 280,09 | 3,03% | 265.581,00 |
| 21.04.2025 | 274,50 | 275,98 | 270,00 | 271,85 | -2,08% | 263.784,00 |
| 17.04.2025 | 273,13 | 278,83 | 273,13 | 277,62 | 0,88% | 272.714,00 |
| 16.04.2025 | 273,50 | 280,22 | 270,99 | 275,20 | -0,54% | 230.348,00 |
| 15.04.2025 | 277,83 | 281,64 | 274,91 | 276,70 | -0,59% | 163.326,00 |
| 14.04.2025 | 281,14 | 283,49 | 276,77 | 278,33 | -0,44% | 216.894,00 |
| 11.04.2025 | 279,22 | 281,66 | 271,19 | 279,55 | 0,70% | 357.649,00 |
| 10.04.2025 | 273,80 | 282,50 | 268,35 | 277,61 | -0,95% | 576.172,00 |
| 09.04.2025 | 264,17 | 286,89 | 261,44 | 280,28 | 6,94% | 726.425,00 |
| 08.04.2025 | 279,75 | 279,75 | 259,82 | 262,08 | -0,50% | 483.331,00 |
| 07.04.2025 | 255,08 | 274,19 | 250,07 | 263,39 | -0,52% | 718.429,00 |
| 04.04.2025 | 266,71 | 271,52 | 259,21 | 264,78 | -3,83% | 659.906,00 |
| 03.04.2025 | 279,58 | 282,72 | 275,25 | 275,32 | -6,32% | 409.023,00 |
| 02.04.2025 | 284,67 | 294,76 | 284,67 | 293,90 | 1,69% | 331.560,00 |
| 01.04.2025 | 287,05 | 291,60 | 285,50 | 289,01 | 0,09% | 311.300,00 |
| 31.03.2025 | 282,99 | 288,95 | 280,73 | 288,75 | 0,86% | 362.442,00 |
| 28.03.2025 | 293,89 | 294,68 | 286,04 | 286,28 | -2,57% | 296.923,00 |
| 27.03.2025 | 291,64 | 296,44 | 291,08 | 293,82 | -0,17% | 268.543,00 |
| 26.03.2025 | 291,68 | 295,54 | 291,37 | 294,33 | 0,38% | 283.102,00 |
| 25.03.2025 | 287,52 | 294,22 | 286,60 | 293,22 | 2,03% | 420.899,00 |
| 24.03.2025 | 282,06 | 288,46 | 280,19 | 287,39 | 3,54% | 449.916,00 |
| 21.03.2025 | 277,73 | 278,83 | 273,75 | 277,56 | -1,40% | 3.079.747,00 |
| 20.03.2025 | 280,79 | 284,89 | 279,68 | 281,50 | -0,55% | 524.130,00 |
| 19.03.2025 | 281,33 | 283,06 | 277,55 | 283,06 | 0,82% | 472.998,00 |
| 18.03.2025 | 278,15 | 282,25 | 278,15 | 280,76 | 0,48% | 319.856,00 |
| 17.03.2025 | 280,00 | 281,93 | 273,79 | 279,42 | -1,19% | 572.172,00 |
| 14.03.2025 | 280,73 | 284,19 | 279,48 | 282,78 | 1,38% | 297.314,00 |
| 13.03.2025 | 277,47 | 281,13 | 274,80 | 278,93 | 0,47% | 385.080,00 |
| 12.03.2025 | 283,05 | 283,05 | 277,62 | 277,62 | -1,42% | 386.055,00 |
| 11.03.2025 | 282,73 | 285,96 | 279,87 | 281,61 | -0,34% | 372.583,00 |
| 10.03.2025 | 285,80 | 287,21 | 280,82 | 282,58 | -2,20% | 400.366,00 |
| 07.03.2025 | 281,67 | 289,86 | 280,95 | 288,93 | 1,98% | 379.892,00 |
| 06.03.2025 | 281,12 | 284,03 | 278,95 | 283,33 | 0,00% | 362.710,00 |
| 05.03.2025 | 282,02 | 285,94 | 278,97 | 283,33 | 0,75% | 512.857,00 |
| 04.03.2025 | 287,00 | 287,00 | 278,36 | 281,23 | -2,70% | 567.001,00 |
| 03.03.2025 | 298,56 | 301,49 | 286,58 | 289,02 | -2,74% | 415.075,00 |
| 28.02.2025 | 296,91 | 297,60 | 291,51 | 297,16 | 0,73% | 407.195,00 |
| 27.02.2025 | 296,81 | 298,26 | 294,39 | 295,00 | 0,24% | 276.866,00 |
| 26.02.2025 | 299,33 | 300,64 | 293,90 | 294,29 | -0,59% | 277.888,00 |
| 25.02.2025 | 298,83 | 300,39 | 295,14 | 296,04 | -1,06% | 478.460,00 |
| 24.02.2025 | 301,10 | 306,37 | 298,74 | 299,21 | -0,61% | 750.220,00 |
| 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 |