280,150€
1,03%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 280,00 | 281,35 | 276,40 | 280,15 | 1,03% | - |
| 21.01.2025 | 277,30 | 277,30 | 277,30 | 277,30 | -0,50% | - |
| 20.01.2025 | 278,70 | 278,70 | 278,70 | 278,70 | 0,94% | - |
| 17.01.2025 | 276,10 | 276,10 | 276,10 | 276,10 | 0,77% | - |
| 16.01.2025 | 274,00 | 274,00 | 274,00 | 274,00 | 1,71% | - |
| 15.01.2025 | 269,40 | 269,40 | 269,40 | 269,40 | 0,52% | - |
| 14.01.2025 | 268,00 | 268,00 | 268,00 | 268,00 | 2,92% | - |
| 13.01.2025 | 260,40 | 260,40 | 260,40 | 260,40 | 1,09% | - |
| 10.01.2025 | 257,60 | 257,60 | 257,60 | 257,60 | -0,35% | - |
| 09.01.2025 | 258,50 | 258,50 | 258,50 | 258,50 | -0,96% | - |
| 08.01.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 0,62% | - |
| 07.01.2025 | 259,40 | 259,40 | 259,40 | 259,40 | 0,35% | - |
| 06.01.2025 | 258,50 | 258,50 | 258,50 | 258,50 | -0,35% | - |
| 03.01.2025 | 259,40 | 259,40 | 259,40 | 259,40 | -0,23% | - |
| 02.01.2025 | 260,00 | 260,00 | 260,00 | 260,00 | 0,85% | - |
| 30.12.2024 | 257,80 | 257,80 | 257,80 | 257,80 | -0,77% | - |
| 27.12.2024 | 259,80 | 259,80 | 259,80 | 259,80 | 0,15% | - |
| 23.12.2024 | 259,40 | 259,40 | 259,40 | 259,40 | 1,81% | - |
| 20.12.2024 | 254,80 | 254,80 | 254,80 | 254,80 | -1,05% | - |
| 19.12.2024 | 257,50 | 257,50 | 257,50 | 257,50 | -3,20% | - |
| 18.12.2024 | 266,00 | 266,00 | 266,00 | 266,00 | -2,60% | - |
| 17.12.2024 | 273,10 | 273,10 | 273,10 | 273,10 | -1,48% | - |
| 16.12.2024 | 277,20 | 277,20 | 277,20 | 277,20 | -3,62% | - |
| 13.12.2024 | 287,60 | 287,60 | 287,60 | 287,60 | -1,00% | - |
| 12.12.2024 | 290,50 | 290,50 | 290,50 | 290,50 | -0,21% | - |
| 11.12.2024 | 291,10 | 291,10 | 291,10 | 291,10 | 0,07% | - |
| 10.12.2024 | 290,90 | 290,90 | 290,90 | 290,90 | 1,01% | - |
| 09.12.2024 | 288,00 | 288,00 | 288,00 | 288,00 | -0,72% | - |
| 06.12.2024 | 290,10 | 290,10 | 290,10 | 290,10 | -1,53% | - |
| 05.12.2024 | 294,60 | 294,60 | 294,60 | 294,60 | -2,03% | - |
| 04.12.2024 | 300,70 | 300,70 | 300,70 | 300,70 | -1,02% | - |
| 03.12.2024 | 303,80 | 303,80 | 303,80 | 303,80 | -0,46% | - |
| 02.12.2024 | 305,20 | 305,20 | 305,20 | 305,20 | 0,23% | - |
| 29.11.2024 | 304,50 | 304,50 | 304,50 | 304,50 | -0,10% | - |
| 28.11.2024 | 304,80 | 304,80 | 304,80 | 304,80 | -0,39% | - |
| 27.11.2024 | 306,00 | 306,00 | 306,00 | 306,00 | -0,49% | - |
| 26.11.2024 | 307,50 | 307,50 | 307,50 | 307,50 | 1,22% | - |
| 25.11.2024 | 303,80 | 303,80 | 303,80 | 303,80 | 0,63% | - |
| 22.11.2024 | 300,50 | 301,90 | 300,50 | 301,90 | -0,23% | 8,00 |
| 21.11.2024 | 297,35 | 302,80 | 296,20 | 302,60 | 3,95% | - |
| 20.11.2024 | 291,10 | 291,10 | 291,10 | 291,10 | -0,38% | - |
| 19.11.2024 | 292,20 | 292,20 | 292,20 | 292,20 | -0,51% | - |
| 18.11.2024 | 293,70 | 293,70 | 293,70 | 293,70 | 0,48% | - |
| 15.11.2024 | 292,30 | 292,30 | 292,30 | 292,30 | -1,25% | - |
| 14.11.2024 | 296,00 | 296,00 | 296,00 | 296,00 | -1,40% | - |
| 13.11.2024 | 300,20 | 300,20 | 300,20 | 300,20 | -1,02% | - |
| 12.11.2024 | 303,30 | 303,30 | 303,30 | 303,30 | 1,57% | - |
| 11.11.2024 | 298,60 | 298,60 | 298,60 | 298,60 | 0,61% | - |
| 08.11.2024 | 296,80 | 296,80 | 296,80 | 296,80 | -1,88% | - |
| 07.11.2024 | 302,50 | 302,50 | 302,50 | 302,50 | 11,62% | - |
| 06.11.2024 | 271,00 | 271,00 | 271,00 | 271,00 | 2,15% | - |
| 05.11.2024 | 265,30 | 265,30 | 265,30 | 265,30 | 0,84% | - |
| 04.11.2024 | 263,10 | 263,10 | 263,10 | 263,10 | 0,31% | - |
| 01.11.2024 | 262,30 | 262,30 | 262,30 | 262,30 | -1,35% | - |
| 31.10.2024 | 265,90 | 265,90 | 265,90 | 265,90 | -1,99% | - |
| 30.10.2024 | 271,30 | 271,30 | 271,30 | 271,30 | -1,24% | - |
| 29.10.2024 | 274,70 | 274,70 | 274,70 | 274,70 | 4,73% | - |
| 28.10.2024 | 262,30 | 262,30 | 262,30 | 262,30 | -3,10% | - |
| 25.10.2024 | 270,70 | 270,70 | 270,70 | 270,70 | 3,64% | - |
| 24.10.2024 | 261,20 | 261,20 | 261,20 | 261,20 | -1,51% | - |
| 23.10.2024 | 265,20 | 265,20 | 265,20 | 265,20 | -2,93% | - |
| 22.10.2024 | 273,20 | 273,20 | 273,20 | 273,20 | 0,15% | - |
| 21.10.2024 | 272,80 | 272,80 | 272,80 | 272,80 | 0,18% | - |
| 18.10.2024 | 272,30 | 272,30 | 272,30 | 272,30 | 1,38% | - |
| 17.10.2024 | 268,60 | 268,60 | 268,60 | 268,60 | 0,86% | - |
| 16.10.2024 | 266,30 | 266,30 | 266,30 | 266,30 | -0,97% | - |
| 15.10.2024 | 268,90 | 268,90 | 268,90 | 268,90 | 1,01% | - |
| 14.10.2024 | 265,30 | 266,20 | 265,30 | 266,20 | 1,91% | 17,00 |
| 11.10.2024 | 261,20 | 261,20 | 261,20 | 261,20 | -0,46% | - |
| 10.10.2024 | 262,40 | 262,40 | 262,40 | 262,40 | 1,82% | - |
| 09.10.2024 | 257,70 | 257,70 | 257,70 | 257,70 | -0,43% | - |
| 08.10.2024 | 258,80 | 258,80 | 258,80 | 258,80 | 1,13% | - |
| 07.10.2024 | 255,90 | 255,90 | 255,90 | 255,90 | 1,19% | - |
| 04.10.2024 | 252,90 | 252,90 | 252,90 | 252,90 | -2,17% | - |
| 03.10.2024 | 258,50 | 258,50 | 258,50 | 258,50 | -1,00% | - |
| 02.10.2024 | 261,10 | 261,10 | 261,10 | 261,10 | 0,85% | - |
| 01.10.2024 | 258,90 | 258,90 | 258,90 | 258,90 | 0,08% | - |
| 30.09.2024 | 258,70 | 258,70 | 258,70 | 258,70 | -0,27% | - |
| 27.09.2024 | 259,40 | 259,40 | 259,40 | 259,40 | 0,70% | - |
| 26.09.2024 | 257,60 | 257,60 | 257,60 | 257,60 | -0,08% | - |
| 25.09.2024 | 257,80 | 257,80 | 257,80 | 257,80 | 1,10% | - |
| 24.09.2024 | 255,00 | 255,00 | 255,00 | 255,00 | 1,51% | - |
| 23.09.2024 | 251,20 | 251,20 | 251,20 | 251,20 | -1,76% | - |
| 20.09.2024 | 255,70 | 255,70 | 255,70 | 255,70 | 2,94% | - |
| 19.09.2024 | 248,40 | 248,40 | 248,40 | 248,40 | -1,31% | - |
| 18.09.2024 | 251,70 | 251,70 | 251,70 | 251,70 | 0,48% | - |
| 17.09.2024 | 250,50 | 250,50 | 250,50 | 250,50 | 0,36% | - |
| 16.09.2024 | 249,60 | 249,60 | 249,60 | 249,60 | 1,22% | - |
| 13.09.2024 | 246,60 | 246,60 | 246,60 | 246,60 | -0,12% | - |
| 12.09.2024 | 246,80 | 246,90 | 246,80 | 246,90 | 0,90% | 5,00 |
| 11.09.2024 | 244,70 | 244,70 | 244,70 | 244,70 | -0,49% | - |
| 10.09.2024 | 245,90 | 245,90 | 245,90 | 245,90 | 0,00% | - |
| 09.09.2024 | 245,90 | 245,90 | 245,90 | 245,90 | 0,74% | - |
| 06.09.2024 | 244,10 | 244,10 | 244,10 | 244,10 | -0,77% | - |
| 05.09.2024 | 246,00 | 246,00 | 246,00 | 246,00 | 0,00% | - |
| 04.09.2024 | 246,00 | 246,00 | 246,00 | 246,00 | -4,80% | - |
| 03.09.2024 | 258,40 | 258,40 | 258,40 | 258,40 | 0,00% | - |
| 02.09.2024 | 258,80 | 258,80 | 258,40 | 258,40 | 2,22% | - |
| 30.08.2024 | 252,80 | 252,80 | 252,80 | 252,80 | 1,32% | - |
| 29.08.2024 | 249,50 | 249,50 | 249,50 | 249,50 | -1,11% | - |