242,000€
2,76%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 238,20 | 242,45 | 236,45 | 242,25 | 2,87% | - |
| 30.09.2025 | 235,50 | 235,50 | 235,50 | 235,50 | -2,81% | - |
| 29.09.2025 | 242,30 | 242,30 | 242,30 | 242,30 | 1,17% | - |
| 26.09.2025 | 239,50 | 239,50 | 239,50 | 239,50 | -0,91% | - |
| 25.09.2025 | 241,70 | 241,70 | 241,70 | 241,70 | 1,00% | - |
| 24.09.2025 | 239,30 | 239,30 | 239,30 | 239,30 | -0,62% | - |
| 23.09.2025 | 240,80 | 240,80 | 240,80 | 240,80 | -1,23% | - |
| 22.09.2025 | 243,80 | 243,80 | 243,80 | 243,80 | 0,12% | - |
| 19.09.2025 | 243,50 | 243,50 | 243,50 | 243,50 | -0,65% | - |
| 18.09.2025 | 245,10 | 245,10 | 245,10 | 245,10 | 0,53% | - |
| 17.09.2025 | 243,80 | 243,80 | 243,80 | 243,80 | -1,22% | - |
| 16.09.2025 | 246,80 | 246,80 | 246,80 | 246,80 | -0,20% | - |
| 15.09.2025 | 247,30 | 247,30 | 247,30 | 247,30 | -1,98% | - |
| 12.09.2025 | 252,30 | 252,30 | 252,30 | 252,30 | -0,24% | - |
| 11.09.2025 | 250,05 | 254,45 | 249,20 | 252,90 | 1,04% | - |
| 10.09.2025 | 250,30 | 250,30 | 250,30 | 250,30 | -1,30% | - |
| 08.09.2025 | 255,05 | 255,25 | 253,55 | 253,60 | 0,40% | - |
| 05.09.2025 | 252,60 | 252,60 | 252,60 | 252,60 | 1,85% | - |
| 04.09.2025 | 248,00 | 248,00 | 248,00 | 248,00 | -0,36% | - |
| 03.09.2025 | 248,90 | 248,90 | 248,90 | 248,90 | -1,07% | - |
| 02.09.2025 | 251,60 | 251,60 | 251,60 | 251,60 | -0,55% | - |
| 01.09.2025 | 253,00 | 253,00 | 253,00 | 253,00 | 0,72% | 6,00 |
| 29.08.2025 | 251,20 | 251,20 | 251,20 | 251,20 | -0,63% | - |
| 28.08.2025 | 252,80 | 252,80 | 252,80 | 252,80 | -0,20% | - |
| 27.08.2025 | 253,30 | 253,30 | 253,30 | 253,30 | 0,60% | - |
| 26.08.2025 | 251,80 | 251,80 | 251,80 | 251,80 | 0,56% | - |
| 25.08.2025 | 250,40 | 250,40 | 250,40 | 250,40 | 1,95% | - |
| 22.08.2025 | 245,60 | 245,60 | 245,60 | 245,60 | 0,37% | - |
| 21.08.2025 | 244,70 | 244,70 | 244,70 | 244,70 | -0,16% | - |
| 20.08.2025 | 245,10 | 245,10 | 245,10 | 245,10 | 1,53% | - |
| 19.08.2025 | 241,40 | 241,40 | 241,40 | 241,40 | -1,23% | - |
| 18.08.2025 | 244,40 | 244,40 | 244,40 | 244,40 | -1,41% | - |
| 15.08.2025 | 247,90 | 247,90 | 247,90 | 247,90 | -0,64% | - |
| 14.08.2025 | 249,50 | 249,50 | 249,50 | 249,50 | 2,21% | - |
| 13.08.2025 | 244,10 | 244,10 | 244,10 | 244,10 | 0,45% | - |
| 12.08.2025 | 243,00 | 243,00 | 243,00 | 243,00 | -0,33% | - |
| 11.08.2025 | 243,80 | 243,80 | 243,80 | 243,80 | -0,25% | - |
| 08.08.2025 | 244,40 | 244,40 | 244,40 | 244,40 | -0,24% | - |
| 07.08.2025 | 245,00 | 245,00 | 245,00 | 245,00 | -1,53% | - |
| 06.08.2025 | 248,80 | 248,80 | 248,80 | 248,80 | 0,93% | - |
| 05.08.2025 | 246,50 | 246,50 | 246,50 | 246,50 | 0,33% | - |
| 04.08.2025 | 245,70 | 245,70 | 245,70 | 245,70 | -2,85% | 5,00 |
| 01.08.2025 | 252,90 | 252,90 | 252,90 | 252,90 | -1,82% | - |
| 31.07.2025 | 257,60 | 257,60 | 257,60 | 257,60 | -0,46% | - |
| 30.07.2025 | 258,80 | 258,80 | 258,80 | 258,80 | 0,15% | - |
| 29.07.2025 | 258,40 | 258,40 | 258,40 | 258,40 | -0,88% | - |
| 28.07.2025 | 259,90 | 260,70 | 259,90 | 260,70 | 2,08% | 1,00 |
| 25.07.2025 | 255,40 | 255,40 | 255,40 | 255,40 | -10,67% | - |
| 24.07.2025 | 285,90 | 285,90 | 285,90 | 285,90 | -1,24% | - |
| 23.07.2025 | 289,50 | 289,50 | 289,50 | 289,50 | 0,24% | - |
| 22.07.2025 | 288,80 | 288,80 | 288,80 | 288,80 | -0,21% | - |
| 21.07.2025 | 289,40 | 289,40 | 289,40 | 289,40 | 1,83% | 1,00 |
| 18.07.2025 | 284,20 | 284,20 | 284,20 | 284,20 | 1,43% | - |
| 17.07.2025 | 280,20 | 280,20 | 280,20 | 280,20 | 1,74% | - |
| 16.07.2025 | 275,40 | 275,40 | 275,40 | 275,40 | -1,99% | - |
| 15.07.2025 | 281,00 | 281,00 | 281,00 | 281,00 | 0,64% | - |
| 14.07.2025 | 279,20 | 279,20 | 279,20 | 279,20 | -1,31% | - |
| 11.07.2025 | 282,90 | 282,90 | 282,90 | 282,90 | 1,95% | - |
| 10.07.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -0,64% | - |
| 09.07.2025 | 279,30 | 279,30 | 279,30 | 279,30 | 1,53% | - |
| 08.07.2025 | 275,10 | 275,10 | 275,10 | 275,10 | -0,25% | - |
| 07.07.2025 | 275,80 | 275,80 | 275,80 | 275,80 | -0,07% | - |
| 04.07.2025 | 276,00 | 276,00 | 276,00 | 276,00 | 0,33% | - |
| 03.07.2025 | 275,10 | 275,10 | 275,10 | 275,10 | 1,10% | - |
| 02.07.2025 | 272,10 | 272,10 | 272,10 | 272,10 | 2,60% | - |
| 01.07.2025 | 265,20 | 265,20 | 265,20 | 265,20 | -1,89% | - |
| 30.06.2025 | 270,30 | 270,30 | 270,30 | 270,30 | 0,71% | - |
| 27.06.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 1,67% | - |
| 26.06.2025 | 264,00 | 264,00 | 264,00 | 264,00 | -0,41% | - |
| 25.06.2025 | 265,10 | 265,10 | 265,10 | 265,10 | -0,34% | - |
| 24.06.2025 | 266,00 | 266,00 | 266,00 | 266,00 | 0,15% | - |
| 23.06.2025 | 265,60 | 265,60 | 265,60 | 265,60 | -0,52% | - |
| 20.06.2025 | 267,00 | 267,00 | 267,00 | 267,00 | -0,52% | - |
| 19.06.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 0,00% | - |
| 18.06.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 2,05% | - |
| 17.06.2025 | 263,00 | 263,00 | 263,00 | 263,00 | -1,83% | - |
| 16.06.2025 | 267,90 | 267,90 | 267,90 | 267,90 | 0,26% | - |
| 13.06.2025 | 267,20 | 267,20 | 267,20 | 267,20 | 0,60% | - |
| 12.06.2025 | 265,60 | 265,60 | 265,60 | 265,60 | -1,99% | - |
| 11.06.2025 | 271,00 | 271,00 | 271,00 | 271,00 | 0,18% | - |
| 10.06.2025 | 270,50 | 270,50 | 270,50 | 270,50 | 0,19% | - |
| 09.06.2025 | 270,00 | 270,00 | 270,00 | 270,00 | 0,67% | - |
| 06.06.2025 | 268,20 | 268,20 | 268,20 | 268,20 | -0,52% | - |
| 05.06.2025 | 269,60 | 269,60 | 269,60 | 269,60 | -0,26% | - |
| 04.06.2025 | 270,30 | 270,30 | 270,30 | 270,30 | 2,81% | - |
| 03.06.2025 | 262,90 | 262,90 | 262,90 | 262,90 | 0,57% | - |
| 02.06.2025 | 262,90 | 265,00 | 261,40 | 261,40 | 1,99% | 40,00 |
| 30.05.2025 | 256,30 | 256,30 | 256,30 | 256,30 | -2,47% | - |
| 29.05.2025 | 262,80 | 262,80 | 262,80 | 262,80 | -0,64% | - |
| 28.05.2025 | 264,50 | 264,50 | 264,50 | 264,50 | 3,08% | - |
| 27.05.2025 | 256,60 | 256,60 | 256,60 | 256,60 | 0,23% | - |
| 26.05.2025 | 256,00 | 256,00 | 256,00 | 256,00 | -1,23% | - |
| 23.05.2025 | 259,20 | 259,20 | 259,20 | 259,20 | -1,71% | - |
| 22.05.2025 | 263,70 | 263,70 | 263,70 | 263,70 | -1,20% | - |
| 21.05.2025 | 266,90 | 266,90 | 266,90 | 266,90 | -0,89% | - |
| 20.05.2025 | 269,30 | 269,30 | 269,30 | 269,30 | -0,26% | - |
| 19.05.2025 | 270,00 | 270,00 | 270,00 | 270,00 | 1,31% | - |
| 16.05.2025 | 266,50 | 266,50 | 266,50 | 266,50 | -0,15% | - |
| 15.05.2025 | 266,90 | 266,90 | 266,90 | 266,90 | 0,07% | - |
| 14.05.2025 | 266,70 | 266,70 | 266,70 | 266,70 | -2,24% | - |