270,500€
0,71%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 269,00 | 271,60 | 266,60 | 271,00 | 0,89% | - |
| 26.06.2025 | 264,65 | 269,40 | 263,00 | 268,60 | 1,28% | - |
| 25.06.2025 | 266,10 | 268,20 | 263,90 | 265,20 | -0,30% | - |
| 24.06.2025 | 266,95 | 269,05 | 265,90 | 266,00 | -0,43% | - |
| 23.06.2025 | 266,90 | 269,25 | 265,10 | 267,15 | 0,39% | - |
| 20.06.2025 | 267,45 | 271,00 | 263,85 | 266,10 | -0,50% | - |
| 19.06.2025 | 269,20 | 269,85 | 267,45 | 267,45 | -0,52% | - |
| 18.06.2025 | 269,85 | 271,60 | 267,15 | 268,85 | -0,22% | - |
| 17.06.2025 | 264,60 | 271,85 | 262,20 | 269,45 | 1,97% | - |
| 16.06.2025 | 268,60 | 269,90 | 262,55 | 264,25 | -1,45% | - |
| 13.06.2025 | 267,60 | 272,00 | 265,85 | 268,15 | 0,11% | - |
| 12.06.2025 | 267,85 | 268,80 | 261,35 | 267,85 | 0,19% | - |
| 11.06.2025 | 260,00 | 273,85 | 260,00 | 267,35 | -1,91% | 35,00 |
| 10.06.2025 | 270,70 | 274,45 | 268,45 | 272,55 | 0,52% | - |
| 09.06.2025 | 271,35 | 274,10 | 268,45 | 271,15 | -0,40% | - |
| 06.06.2025 | 268,35 | 276,05 | 268,35 | 272,25 | 1,36% | - |
| 05.06.2025 | 270,30 | 270,95 | 265,30 | 268,60 | -0,83% | - |
| 04.06.2025 | 271,10 | 274,65 | 269,70 | 270,85 | -0,11% | - |
| 03.06.2025 | 264,35 | 271,40 | 259,30 | 271,15 | 2,79% | - |
| 02.06.2025 | 257,70 | 270,70 | 256,20 | 263,80 | 2,37% | - |
| 30.05.2025 | 256,85 | 258,05 | 252,60 | 257,70 | 0,45% | - |
| 29.05.2025 | 261,85 | 264,55 | 255,10 | 256,55 | -1,91% | - |
| 28.05.2025 | 265,10 | 267,15 | 261,10 | 261,55 | -1,23% | - |
| 27.05.2025 | 257,15 | 265,25 | 256,70 | 264,80 | 2,85% | - |
| 26.05.2025 | 256,90 | 257,70 | 255,80 | 257,45 | 0,29% | - |
| 23.05.2025 | 260,15 | 260,40 | 255,85 | 256,70 | -2,15% | - |
| 22.05.2025 | 264,70 | 266,25 | 259,60 | 262,35 | -0,76% | - |
| 21.05.2025 | 268,20 | 268,25 | 263,55 | 264,35 | -1,84% | - |
| 20.05.2025 | 270,80 | 271,45 | 268,05 | 269,30 | -0,61% | - |
| 19.05.2025 | 271,30 | 271,65 | 267,00 | 270,95 | -0,62% | - |
| 16.05.2025 | 268,15 | 273,45 | 266,75 | 272,65 | 1,41% | - |
| 15.05.2025 | 268,75 | 269,15 | 266,40 | 268,85 | 0,04% | - |
| 14.05.2025 | 267,45 | 269,60 | 264,30 | 268,75 | 0,50% | - |
| 13.05.2025 | 274,50 | 274,65 | 267,25 | 267,40 | -2,55% | 2,00 |
| 12.05.2025 | 263,60 | 276,55 | 263,60 | 274,40 | 4,12% | - |
| 09.05.2025 | 263,55 | 265,00 | 258,90 | 263,55 | 0,11% | - |
| 08.05.2025 | 263,05 | 268,05 | 263,05 | 263,25 | -0,11% | - |
| 07.05.2025 | 260,70 | 263,70 | 258,55 | 263,55 | 1,05% | - |
| 06.05.2025 | 260,70 | 262,35 | 251,60 | 260,80 | -0,17% | - |
| 05.05.2025 | 263,20 | 263,20 | 258,65 | 261,25 | -0,53% | - |
| 02.05.2025 | 254,50 | 263,55 | 254,50 | 262,65 | 3,26% | - |
| 30.04.2025 | 253,05 | 255,00 | 247,65 | 254,35 | 0,51% | - |
| 29.04.2025 | 252,45 | 253,50 | 248,70 | 253,05 | 0,70% | - |
| 28.04.2025 | 250,25 | 254,60 | 248,15 | 251,30 | 0,32% | - |
| 25.04.2025 | 250,40 | 252,50 | 246,75 | 250,50 | -0,08% | - |
| 24.04.2025 | 249,55 | 254,60 | 238,00 | 250,70 | -0,08% | - |
| 23.04.2025 | 245,75 | 256,25 | 245,20 | 250,90 | 2,43% | - |
| 22.04.2025 | 244,15 | 245,05 | 235,25 | 244,95 | 0,57% | - |
| 17.04.2025 | 241,40 | 245,25 | 240,25 | 243,55 | 0,89% | - |
| 16.04.2025 | 245,30 | 246,60 | 237,85 | 241,40 | -1,63% | - |
| 15.04.2025 | 245,30 | 249,20 | 243,85 | 245,40 | 0,16% | - |
| 14.04.2025 | 244,35 | 251,90 | 243,90 | 245,00 | -0,51% | - |
| 11.04.2025 | 247,90 | 249,25 | 239,20 | 246,25 | -0,75% | - |
| 10.04.2025 | 254,70 | 255,85 | 239,40 | 248,10 | -2,76% | - |
| 09.04.2025 | 239,40 | 259,75 | 233,15 | 255,15 | 6,65% | - |
| 08.04.2025 | 239,35 | 249,35 | 237,10 | 239,25 | -0,77% | - |
| 07.04.2025 | 241,65 | 249,40 | 225,25 | 241,10 | -0,17% | - |
| 04.04.2025 | 249,10 | 250,20 | 236,80 | 241,50 | -3,40% | - |
| 03.04.2025 | 270,75 | 270,75 | 249,20 | 250,00 | -7,83% | - |
| 02.04.2025 | 267,75 | 271,50 | 262,60 | 271,25 | 1,17% | - |
| 01.04.2025 | 266,75 | 269,70 | 264,55 | 268,10 | 0,51% | - |
| 31.03.2025 | 264,35 | 267,25 | 259,50 | 266,75 | 0,91% | - |
| 28.03.2025 | 272,35 | 273,80 | 264,30 | 264,35 | -2,88% | - |
| 27.03.2025 | 273,45 | 274,95 | 266,00 | 272,20 | -0,62% | 80,00 |
| 26.03.2025 | 271,90 | 275,80 | 271,00 | 273,90 | 0,79% | - |
| 25.03.2025 | 266,10 | 272,40 | 264,00 | 271,75 | 2,16% | - |
| 24.03.2025 | 256,20 | 267,10 | 255,95 | 266,00 | 3,76% | - |
| 21.03.2025 | 259,40 | 260,10 | 252,95 | 256,35 | -1,33% | - |
| 20.03.2025 | 259,60 | 263,05 | 258,70 | 259,80 | 0,21% | - |
| 19.03.2025 | 256,55 | 259,60 | 254,90 | 259,25 | 1,21% | - |
| 18.03.2025 | 255,85 | 258,20 | 254,80 | 256,15 | 0,23% | - |
| 17.03.2025 | 258,95 | 260,25 | 250,95 | 255,55 | -1,69% | - |
| 14.03.2025 | 257,15 | 261,30 | 255,85 | 259,95 | 1,09% | - |
| 13.03.2025 | 255,00 | 259,05 | 252,90 | 257,15 | 0,69% | 3,00 |
| 12.03.2025 | 260,90 | 261,10 | 255,05 | 255,40 | -1,03% | - |
| 11.03.2025 | 260,90 | 261,80 | 256,30 | 258,05 | -1,36% | - |
| 10.03.2025 | 266,75 | 267,00 | 259,75 | 261,60 | -1,71% | - |
| 07.03.2025 | 260,95 | 267,10 | 260,10 | 266,15 | 1,24% | - |
| 06.03.2025 | 262,65 | 263,05 | 258,55 | 262,90 | 0,19% | - |
| 05.03.2025 | 264,70 | 265,60 | 259,00 | 262,40 | -0,94% | - |
| 04.03.2025 | 275,65 | 276,00 | 263,75 | 264,90 | -3,93% | - |
| 03.03.2025 | 286,45 | 287,65 | 273,80 | 275,75 | -3,82% | - |
| 28.02.2025 | 283,65 | 286,70 | 281,45 | 286,70 | 1,11% | - |
| 27.02.2025 | 280,70 | 286,40 | 280,70 | 283,55 | 1,05% | - |
| 26.02.2025 | 281,55 | 286,85 | 280,40 | 280,60 | -0,37% | - |
| 25.02.2025 | 285,85 | 286,60 | 280,95 | 281,65 | -1,62% | - |
| 24.02.2025 | 287,75 | 292,85 | 285,45 | 286,30 | -0,56% | - |
| 21.02.2025 | 288,25 | 290,85 | 286,65 | 287,90 | -0,24% | - |
| 20.02.2025 | 278,95 | 300,15 | 278,95 | 288,60 | 2,39% | - |
| 19.02.2025 | 286,35 | 287,25 | 281,50 | 281,85 | -1,59% | - |
| 18.02.2025 | 283,70 | 287,80 | 282,65 | 286,40 | 0,61% | - |
| 17.02.2025 | 283,75 | 284,95 | 283,65 | 284,65 | 0,19% | - |
| 14.02.2025 | 282,55 | 284,70 | 276,55 | 284,10 | 2,03% | - |
| 13.02.2025 | 280,40 | 280,40 | 273,70 | 278,45 | 0,91% | - |
| 12.02.2025 | 280,30 | 280,45 | 275,85 | 275,95 | -1,57% | - |
| 11.02.2025 | 274,45 | 285,10 | 274,45 | 280,35 | -0,73% | - |
| 10.02.2025 | 274,05 | 299,50 | 274,00 | 282,40 | 3,08% | 30,00 |
| 07.02.2025 | 274,85 | 278,20 | 273,35 | 273,95 | -0,13% | - |
| 06.02.2025 | 275,50 | 281,55 | 273,50 | 274,30 | -0,44% | - |
| 05.02.2025 | 271,40 | 275,90 | 269,35 | 275,50 | 1,59% | - |