272,550€
2,12%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 272,80 | 272,80 | 272,80 | 272,80 | 3,29% | - |
| 12.05.2025 | 264,10 | 264,10 | 264,10 | 264,10 | 0,65% | - |
| 09.05.2025 | 262,40 | 262,40 | 262,40 | 262,40 | -0,23% | - |
| 08.05.2025 | 263,00 | 263,00 | 263,00 | 263,00 | 1,19% | - |
| 07.05.2025 | 259,90 | 259,90 | 259,90 | 259,90 | 0,23% | - |
| 06.05.2025 | 259,30 | 259,30 | 259,30 | 259,30 | -0,65% | - |
| 05.05.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 1,60% | - |
| 02.05.2025 | 256,90 | 256,90 | 256,90 | 256,90 | 2,07% | - |
| 30.04.2025 | 251,70 | 251,70 | 251,70 | 251,70 | 0,12% | - |
| 29.04.2025 | 251,40 | 251,40 | 251,40 | 251,40 | 1,13% | - |
| 28.04.2025 | 248,60 | 248,60 | 248,60 | 248,60 | -1,04% | - |
| 25.04.2025 | 251,20 | 251,20 | 251,20 | 251,20 | 1,09% | - |
| 24.04.2025 | 248,50 | 248,50 | 248,50 | 248,50 | 0,93% | - |
| 23.04.2025 | 246,20 | 246,20 | 246,20 | 246,20 | 4,54% | - |
| 22.04.2025 | 235,50 | 235,50 | 235,50 | 235,50 | -2,93% | - |
| 17.04.2025 | 242,60 | 242,60 | 242,60 | 242,60 | 0,58% | - |
| 16.04.2025 | 241,60 | 241,60 | 241,20 | 241,20 | -1,27% | - |
| 15.04.2025 | 244,30 | 244,30 | 244,30 | 244,30 | -0,49% | - |
| 14.04.2025 | 245,50 | 245,50 | 245,50 | 245,50 | -0,73% | - |
| 11.04.2025 | 247,30 | 247,30 | 247,30 | 247,30 | -2,68% | - |
| 10.04.2025 | 254,10 | 254,10 | 254,10 | 254,10 | 9,01% | - |
| 09.04.2025 | 233,10 | 233,10 | 233,10 | 233,10 | -3,04% | - |
| 08.04.2025 | 240,60 | 240,60 | 240,40 | 240,40 | 3,22% | - |
| 07.04.2025 | 232,60 | 232,90 | 232,60 | 232,90 | -5,82% | - |
| 04.04.2025 | 247,30 | 247,30 | 247,30 | 247,30 | -6,64% | - |
| 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% | - |