287,750€
-0,29%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 277,70 | 277,95 | 269,50 | 271,20 | -2,48% | - |
| 03.02.2025 | 276,95 | 283,70 | 275,90 | 278,10 | -0,47% | 3,00 |
| 31.01.2025 | 285,35 | 287,00 | 278,40 | 279,40 | -1,90% | - |
| 30.01.2025 | 280,80 | 285,35 | 278,30 | 284,80 | 1,32% | 120,00 |
| 29.01.2025 | 280,60 | 282,65 | 280,00 | 281,10 | 0,23% | - |
| 28.01.2025 | 274,70 | 282,10 | 274,70 | 280,45 | 2,02% | - |
| 27.01.2025 | 276,85 | 278,55 | 270,35 | 274,90 | -0,79% | - |
| 24.01.2025 | 276,35 | 277,95 | 273,40 | 277,10 | 0,22% | - |
| 23.01.2025 | 276,25 | 279,50 | 274,20 | 276,50 | 0,04% | - |
| 22.01.2025 | 278,55 | 281,35 | 276,00 | 276,40 | -0,86% | - |
| 21.01.2025 | 277,70 | 284,35 | 277,70 | 278,80 | 0,40% | - |
| 20.01.2025 | 279,65 | 279,95 | 277,30 | 277,70 | -1,03% | - |
| 17.01.2025 | 275,95 | 282,60 | 275,95 | 280,60 | 1,63% | - |
| 16.01.2025 | 274,10 | 277,45 | 273,50 | 276,10 | 0,60% | - |
| 15.01.2025 | 269,50 | 275,40 | 269,50 | 274,45 | 1,84% | - |
| 14.01.2025 | 269,05 | 270,35 | 266,40 | 269,50 | 0,28% | - |
| 13.01.2025 | 260,75 | 269,65 | 258,85 | 268,75 | 2,87% | - |
| 10.01.2025 | 259,40 | 263,35 | 257,45 | 261,25 | 0,71% | - |
| 09.01.2025 | 259,25 | 259,80 | 258,90 | 259,40 | 0,10% | - |
| 08.01.2025 | 261,25 | 266,70 | 258,20 | 259,15 | -0,84% | - |
| 07.01.2025 | 261,20 | 262,95 | 258,90 | 261,35 | 0,08% | - |
| 06.01.2025 | 259,70 | 266,35 | 257,40 | 261,15 | 0,58% | - |
| 03.01.2025 | 259,70 | 261,05 | 255,50 | 259,65 | 0,04% | - |
| 02.01.2025 | 258,50 | 265,15 | 258,50 | 259,55 | 1,03% | - |
| 30.12.2024 | 258,80 | 259,00 | 256,80 | 256,90 | -0,35% | - |
| 27.12.2024 | 259,60 | 262,30 | 257,40 | 257,80 | -0,66% | - |
| 23.12.2024 | 260,70 | 260,70 | 257,00 | 259,50 | -0,46% | - |
| 20.12.2024 | 255,00 | 260,90 | 252,00 | 260,70 | 2,42% | - |
| 19.12.2024 | 259,40 | 262,30 | 253,30 | 254,55 | -1,47% | - |
| 18.12.2024 | 267,00 | 269,40 | 258,15 | 258,35 | -3,24% | - |
| 17.12.2024 | 273,95 | 274,15 | 264,50 | 267,00 | -2,47% | - |
| 16.12.2024 | 278,20 | 278,65 | 273,30 | 273,75 | -1,72% | - |
| 13.12.2024 | 287,25 | 288,65 | 278,05 | 278,55 | -3,40% | - |
| 12.12.2024 | 291,80 | 292,70 | 284,40 | 288,35 | -1,39% | - |
| 11.12.2024 | 291,50 | 295,55 | 290,20 | 292,40 | 0,21% | - |
| 10.12.2024 | 292,15 | 294,25 | 287,55 | 291,80 | -0,12% | - |
| 09.12.2024 | 287,85 | 293,45 | 287,80 | 292,15 | 1,32% | - |
| 06.12.2024 | 290,55 | 293,05 | 286,85 | 288,35 | -0,76% | - |
| 05.12.2024 | 295,80 | 295,90 | 288,95 | 290,55 | -1,81% | - |
| 04.12.2024 | 301,90 | 304,30 | 293,85 | 295,90 | -1,95% | - |
| 03.12.2024 | 304,70 | 307,70 | 301,45 | 301,80 | -0,92% | - |
| 02.12.2024 | 303,70 | 310,50 | 303,70 | 304,60 | 0,03% | - |
| 29.11.2024 | 305,90 | 314,30 | 303,70 | 304,50 | -0,46% | - |
| 28.11.2024 | 305,30 | 306,20 | 305,30 | 305,90 | 0,07% | - |
| 27.11.2024 | 306,95 | 309,10 | 303,55 | 305,70 | -0,57% | - |
| 26.11.2024 | 307,85 | 308,60 | 304,05 | 307,45 | 0,02% | - |
| 25.11.2024 | 304,60 | 308,90 | 303,25 | 307,40 | 0,08% | 2,00 |
| 22.11.2024 | 301,45 | 308,80 | 300,80 | 307,15 | 1,81% | - |
| 21.11.2024 | 297,30 | 303,95 | 296,20 | 301,70 | 1,51% | - |
| 20.11.2024 | 291,70 | 298,15 | 291,70 | 297,20 | 1,92% | - |
| 19.11.2024 | 292,80 | 294,00 | 289,60 | 291,60 | -0,55% | - |
| 18.11.2024 | 294,60 | 295,75 | 290,95 | 293,20 | -0,61% | - |
| 15.11.2024 | 294,40 | 298,05 | 292,55 | 295,00 | 0,17% | 100,00 |
| 14.11.2024 | 296,20 | 298,40 | 290,10 | 294,50 | -0,72% | - |
| 13.11.2024 | 301,00 | 302,85 | 296,05 | 296,65 | -1,46% | - |
| 12.11.2024 | 303,30 | 304,95 | 298,45 | 301,05 | -0,81% | - |
| 11.11.2024 | 299,10 | 305,00 | 299,05 | 303,50 | 1,47% | - |
| 08.11.2024 | 297,20 | 300,00 | 292,50 | 299,10 | 0,57% | - |
| 07.11.2024 | 304,15 | 304,25 | 292,25 | 297,40 | -2,20% | - |
| 06.11.2024 | 269,45 | 304,50 | 269,45 | 304,10 | 14,04% | - |
| 05.11.2024 | 265,75 | 268,50 | 261,85 | 266,65 | 0,32% | - |
| 04.11.2024 | 263,90 | 265,95 | 261,35 | 265,80 | 0,23% | - |
| 01.11.2024 | 263,10 | 265,50 | 261,65 | 265,20 | 0,57% | - |
| 31.10.2024 | 266,80 | 267,75 | 262,95 | 263,70 | -1,09% | - |
| 30.10.2024 | 272,20 | 272,25 | 266,15 | 266,60 | -2,06% | - |
| 29.10.2024 | 275,20 | 275,90 | 270,75 | 272,20 | -1,23% | - |
| 28.10.2024 | 262,65 | 276,80 | 262,30 | 275,60 | 4,75% | - |
| 25.10.2024 | 271,35 | 271,80 | 262,30 | 263,10 | -3,34% | - |
| 24.10.2024 | 262,10 | 276,60 | 261,35 | 272,20 | 4,13% | - |
| 23.10.2024 | 265,95 | 267,65 | 261,05 | 261,40 | -1,51% | - |
| 22.10.2024 | 273,80 | 273,90 | 263,80 | 265,40 | -3,14% | - |
| 21.10.2024 | 273,00 | 274,65 | 271,55 | 274,00 | 0,16% | - |
| 18.10.2024 | 273,60 | 273,95 | 271,25 | 273,55 | -0,09% | 2,00 |
| 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% | - |