248,250€
-6,29%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 247,95 | 248,50 | 247,30 | 248,15 | -6,32% | - |
| 03.04.2025 | 264,90 | 264,90 | 264,90 | 264,90 | -0,67% | - |
| 02.04.2025 | 266,70 | 266,70 | 266,70 | 266,70 | 0,34% | - |
| 01.04.2025 | 265,80 | 265,80 | 265,80 | 265,80 | 0,95% | - |
| 31.03.2025 | 263,30 | 263,30 | 263,30 | 263,30 | -0,53% | - |
| 28.03.2025 | 271,30 | 271,30 | 264,70 | 264,70 | -2,97% | 6,00 |
| 27.03.2025 | 272,80 | 272,80 | 272,80 | 272,80 | 0,59% | - |
| 26.03.2025 | 270,80 | 271,20 | 270,80 | 271,20 | 2,22% | - |
| 25.03.2025 | 265,30 | 265,30 | 265,30 | 265,30 | 3,51% | - |
| 24.03.2025 | 256,30 | 256,30 | 256,30 | 256,30 | -1,04% | - |
| 21.03.2025 | 259,00 | 259,00 | 259,00 | 259,00 | -0,19% | - |
| 20.03.2025 | 259,50 | 259,50 | 259,50 | 259,50 | 1,25% | - |
| 19.03.2025 | 256,30 | 256,30 | 256,30 | 256,30 | 0,79% | - |
| 18.03.2025 | 254,30 | 254,30 | 254,30 | 254,30 | -1,78% | - |
| 17.03.2025 | 258,90 | 258,90 | 258,90 | 258,90 | 0,70% | - |
| 14.03.2025 | 257,10 | 257,10 | 257,10 | 257,10 | 1,34% | - |
| 13.03.2025 | 253,70 | 253,70 | 253,70 | 253,70 | -1,82% | - |
| 12.03.2025 | 258,40 | 258,40 | 258,40 | 258,40 | -0,39% | - |
| 11.03.2025 | 259,40 | 259,40 | 259,40 | 259,40 | -2,08% | - |
| 10.03.2025 | 264,90 | 264,90 | 264,90 | 264,90 | 1,69% | - |
| 07.03.2025 | 260,50 | 260,50 | 260,50 | 260,50 | -0,23% | - |
| 06.03.2025 | 261,10 | 261,10 | 261,10 | 261,10 | -1,21% | - |
| 05.03.2025 | 264,30 | 264,30 | 264,30 | 264,30 | -4,07% | - |
| 04.03.2025 | 275,50 | 275,50 | 275,50 | 275,50 | -3,67% | - |
| 03.03.2025 | 286,00 | 286,00 | 286,00 | 286,00 | 0,95% | - |
| 28.02.2025 | 283,30 | 283,30 | 283,30 | 283,30 | 0,75% | - |
| 27.02.2025 | 281,20 | 281,20 | 281,20 | 281,20 | -0,35% | - |
| 26.02.2025 | 282,20 | 282,20 | 282,20 | 282,20 | -1,02% | - |
| 25.02.2025 | 285,10 | 285,10 | 285,10 | 285,10 | -0,42% | - |
| 24.02.2025 | 286,30 | 286,30 | 286,30 | 286,30 | -0,52% | - |
| 21.02.2025 | 287,80 | 287,80 | 287,80 | 287,80 | 2,90% | - |
| 20.02.2025 | 279,70 | 279,70 | 279,70 | 279,70 | -2,07% | - |
| 19.02.2025 | 285,60 | 285,60 | 285,60 | 285,60 | 0,21% | - |
| 18.02.2025 | 285,00 | 285,00 | 285,00 | 285,00 | 0,46% | - |
| 17.02.2025 | 283,70 | 283,70 | 283,70 | 283,70 | 2,09% | - |
| 14.02.2025 | 277,90 | 277,90 | 277,90 | 277,90 | 1,09% | - |
| 13.02.2025 | 274,90 | 274,90 | 274,90 | 274,90 | -1,65% | - |
| 12.02.2025 | 279,50 | 279,50 | 279,50 | 279,50 | -0,29% | - |
| 11.02.2025 | 280,30 | 280,30 | 280,30 | 280,30 | 2,19% | - |
| 10.02.2025 | 274,30 | 274,30 | 274,30 | 274,30 | 0,22% | - |
| 07.02.2025 | 273,70 | 273,70 | 273,70 | 273,70 | -0,76% | - |
| 06.02.2025 | 275,80 | 275,80 | 275,80 | 275,80 | 2,41% | - |
| 05.02.2025 | 269,30 | 269,30 | 269,30 | 269,30 | -2,46% | - |
| 04.02.2025 | 276,10 | 276,10 | 276,10 | 276,10 | -1,43% | - |
| 03.02.2025 | 280,10 | 280,10 | 280,10 | 280,10 | -1,93% | - |
| 31.01.2025 | 285,60 | 285,60 | 285,60 | 285,60 | 1,67% | - |
| 30.01.2025 | 280,90 | 280,90 | 280,90 | 280,90 | 0,29% | - |
| 29.01.2025 | 280,10 | 280,10 | 280,10 | 280,10 | 1,89% | - |
| 28.01.2025 | 274,90 | 274,90 | 274,90 | 274,90 | 1,93% | - |
| 27.01.2025 | 275,90 | 275,90 | 269,70 | 269,70 | -1,64% | 44,00 |
| 24.01.2025 | 274,20 | 274,20 | 274,20 | 274,20 | -0,47% | - |
| 23.01.2025 | 275,50 | 275,50 | 275,50 | 275,50 | -1,25% | - |
| 22.01.2025 | 279,00 | 279,00 | 279,00 | 279,00 | 0,61% | - |
| 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% | - |