273,600€
1,75%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 269,15 | 275,10 | 268,30 | 273,80 | 1,82% | - |
| 16.10.2024 | 267,05 | 269,90 | 266,55 | 268,90 | 0,66% | - |
| 15.10.2024 | 269,55 | 271,40 | 266,45 | 267,15 | -0,89% | - |
| 14.10.2024 | 266,05 | 269,70 | 258,45 | 269,55 | 1,20% | - |
| 11.10.2024 | 261,90 | 266,50 | 261,05 | 266,35 | 1,78% | - |
| 10.10.2024 | 263,30 | 263,50 | 259,40 | 261,70 | -0,57% | - |
| 09.10.2024 | 258,15 | 263,25 | 256,60 | 263,20 | 1,82% | - |
| 08.10.2024 | 259,40 | 259,80 | 255,55 | 258,50 | -0,31% | - |
| 07.10.2024 | 256,40 | 259,70 | 254,30 | 259,30 | 1,27% | - |
| 04.10.2024 | 253,75 | 259,55 | 252,90 | 256,05 | 1,07% | - |
| 03.10.2024 | 258,90 | 259,30 | 253,10 | 253,35 | -2,05% | - |
| 02.10.2024 | 262,00 | 264,00 | 257,45 | 258,65 | -1,13% | - |
| 01.10.2024 | 259,75 | 263,00 | 258,30 | 261,60 | 0,73% | - |
| 30.09.2024 | 259,30 | 259,95 | 256,80 | 259,70 | 0,15% | - |
| 27.09.2024 | 259,50 | 262,10 | 257,90 | 259,30 | -0,06% | - |
| 26.09.2024 | 258,25 | 263,35 | 257,90 | 259,45 | 0,50% | - |
| 25.09.2024 | 258,90 | 259,50 | 255,75 | 258,15 | -0,41% | - |
| 24.09.2024 | 255,35 | 260,75 | 255,10 | 259,20 | 1,47% | - |
| 23.09.2024 | 251,55 | 255,60 | 250,85 | 255,45 | 1,45% | - |
| 20.09.2024 | 256,35 | 257,15 | 250,85 | 251,80 | -1,77% | - |
| 19.09.2024 | 249,20 | 257,20 | 248,60 | 256,35 | 2,83% | - |
| 18.09.2024 | 252,55 | 253,35 | 246,05 | 249,30 | -1,40% | - |
| 17.09.2024 | 250,90 | 254,15 | 250,30 | 252,85 | 0,62% | - |
| 16.09.2024 | 250,70 | 252,35 | 248,65 | 251,30 | -0,12% | - |
| 13.09.2024 | 247,25 | 252,70 | 247,05 | 251,60 | 1,68% | - |
| 12.09.2024 | 247,25 | 248,65 | 245,15 | 247,45 | 0,02% | - |
| 11.09.2024 | 246,15 | 247,75 | 241,10 | 247,40 | 0,51% | - |
| 10.09.2024 | 246,85 | 249,35 | 244,15 | 246,15 | -0,34% | - |
| 09.09.2024 | 245,85 | 250,15 | 245,85 | 247,00 | 0,47% | - |
| 06.09.2024 | 244,75 | 247,80 | 243,05 | 245,85 | 0,37% | - |
| 05.09.2024 | 246,75 | 247,10 | 243,05 | 244,95 | -0,87% | - |
| 04.09.2024 | 247,05 | 249,00 | 245,60 | 247,10 | 0,20% | - |
| 03.09.2024 | 259,40 | 259,40 | 245,85 | 246,60 | -4,93% | - |
| 02.09.2024 | 259,20 | 259,40 | 258,50 | 259,40 | 0,06% | - |
| 30.08.2024 | 253,35 | 259,45 | 253,10 | 259,25 | 2,21% | - |
| 29.08.2024 | 250,35 | 257,00 | 249,40 | 253,65 | 1,34% | - |
| 28.08.2024 | 251,95 | 254,05 | 249,90 | 250,30 | -0,65% | - |
| 27.08.2024 | 256,90 | 257,05 | 251,25 | 251,95 | -1,93% | - |
| 26.08.2024 | 252,10 | 257,10 | 251,65 | 256,90 | 1,88% | - |
| 23.08.2024 | 251,25 | 253,30 | 249,95 | 252,15 | 0,42% | - |
| 22.08.2024 | 254,15 | 254,90 | 250,30 | 251,10 | -1,20% | - |
| 21.08.2024 | 250,80 | 254,30 | 250,80 | 254,15 | 1,38% | - |
| 20.08.2024 | 252,75 | 253,70 | 250,25 | 250,70 | -0,83% | - |
| 19.08.2024 | 255,25 | 257,15 | 252,20 | 252,80 | -0,92% | - |
| 16.08.2024 | 258,40 | 258,40 | 254,75 | 255,15 | -1,12% | - |
| 15.08.2024 | 254,40 | 261,00 | 253,10 | 258,05 | 1,37% | - |
| 14.08.2024 | 257,05 | 257,30 | 251,50 | 254,55 | -0,78% | - |
| 13.08.2024 | 255,05 | 257,65 | 254,10 | 256,55 | 0,51% | 57,00 |
| 12.08.2024 | 259,10 | 259,60 | 254,75 | 255,25 | -1,52% | - |
| 09.08.2024 | 261,30 | 264,00 | 257,50 | 259,20 | -0,77% | - |
| 08.08.2024 | 258,55 | 263,70 | 257,40 | 261,20 | 0,93% | - |
| 07.08.2024 | 262,65 | 268,90 | 258,60 | 258,80 | -1,56% | - |
| 06.08.2024 | 259,35 | 267,05 | 258,55 | 262,90 | 1,35% | 2,00 |
| 05.08.2024 | 263,05 | 275,35 | 249,50 | 259,40 | -1,33% | 2,00 |
| 02.08.2024 | 274,30 | 274,30 | 259,95 | 262,90 | -3,88% | - |
| 01.08.2024 | 281,45 | 284,45 | 272,20 | 273,50 | -2,93% | - |
| 31.07.2024 | 279,25 | 287,05 | 277,25 | 281,75 | 0,79% | - |
| 30.07.2024 | 279,95 | 283,05 | 278,30 | 279,55 | -0,16% | - |
| 29.07.2024 | 280,05 | 282,60 | 278,90 | 280,00 | -0,09% | - |
| 26.07.2024 | 283,80 | 284,50 | 278,05 | 280,25 | -1,77% | - |
| 25.07.2024 | 271,05 | 289,25 | 269,15 | 285,30 | 5,01% | 128,00 |
| 24.07.2024 | 277,50 | 278,15 | 271,20 | 271,70 | -1,97% | - |
| 23.07.2024 | 277,95 | 279,20 | 275,80 | 277,15 | -0,32% | 2,00 |
| 22.07.2024 | 279,45 | 281,25 | 275,45 | 278,05 | -0,61% | - |
| 19.07.2024 | 282,65 | 282,95 | 279,45 | 279,75 | -1,06% | - |
| 18.07.2024 | 282,35 | 285,80 | 280,10 | 282,75 | 0,04% | - |
| 17.07.2024 | 282,25 | 283,70 | 279,70 | 282,65 | 0,11% | - |
| 16.07.2024 | 275,80 | 282,60 | 274,95 | 282,35 | 2,39% | - |
| 15.07.2024 | 271,80 | 278,75 | 271,80 | 275,75 | 1,23% | - |
| 12.07.2024 | 262,40 | 275,05 | 262,40 | 272,40 | 1,09% | - |
| 11.07.2024 | 262,20 | 270,30 | 256,95 | 269,45 | 2,65% | - |
| 10.07.2024 | 256,95 | 262,90 | 256,40 | 262,50 | 2,04% | 22,00 |
| 09.07.2024 | 259,40 | 260,20 | 256,55 | 257,25 | -0,79% | - |
| 08.07.2024 | 258,55 | 260,75 | 258,55 | 259,30 | -0,04% | - |
| 05.07.2024 | 261,10 | 261,20 | 257,10 | 259,40 | -0,65% | - |
| 04.07.2024 | 261,10 | 262,00 | 261,05 | 261,10 | -0,02% | - |
| 03.07.2024 | 263,20 | 264,50 | 261,15 | 261,15 | -0,82% | - |
| 02.07.2024 | 260,70 | 263,85 | 260,50 | 263,30 | 0,88% | - |
| 01.07.2024 | 266,35 | 266,55 | 259,80 | 261,00 | -2,01% | - |
| 28.06.2024 | 262,20 | 269,10 | 261,90 | 266,35 | 1,39% | - |
| 27.06.2024 | 264,70 | 266,45 | 261,60 | 262,70 | -0,81% | - |
| 26.06.2024 | 261,40 | 265,00 | 260,05 | 264,85 | 1,40% | - |
| 25.06.2024 | 262,80 | 265,40 | 260,50 | 261,20 | -0,65% | - |
| 24.06.2024 | 263,70 | 266,80 | 262,55 | 262,90 | -0,21% | - |
| 21.06.2024 | 262,30 | 265,75 | 260,95 | 263,45 | 0,59% | - |
| 20.06.2024 | 263,30 | 265,50 | 261,50 | 261,90 | -0,53% | - |
| 19.06.2024 | 263,70 | 263,95 | 263,20 | 263,30 | -0,42% | - |
| 18.06.2024 | 267,15 | 267,15 | 260,85 | 264,40 | -0,53% | - |
| 17.06.2024 | 258,85 | 266,10 | 257,45 | 265,80 | 2,76% | - |
| 14.06.2024 | 259,45 | 260,75 | 257,70 | 258,65 | -0,79% | - |
| 13.06.2024 | 259,90 | 261,70 | 257,20 | 260,70 | 0,04% | - |
| 12.06.2024 | 261,40 | 263,25 | 258,90 | 260,60 | -0,50% | - |
| 11.06.2024 | 264,30 | 265,05 | 260,55 | 261,90 | -0,87% | - |
| 10.06.2024 | 265,70 | 267,00 | 261,60 | 264,20 | -0,62% | - |
| 07.06.2024 | 265,80 | 269,25 | 264,70 | 265,85 | 0,08% | - |
| 06.06.2024 | 266,25 | 267,90 | 264,95 | 265,65 | -0,28% | - |
| 05.06.2024 | 264,90 | 268,00 | 264,40 | 266,40 | 0,60% | - |
| 04.06.2024 | 272,60 | 273,30 | 264,55 | 264,80 | -2,72% | 50,00 |
| 03.06.2024 | 277,05 | 278,40 | 271,95 | 272,20 | -1,93% | - |
| 31.05.2024 | 275,30 | 277,75 | 270,90 | 277,55 | 1,00% | - |