301,300€
-0,03%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 301,45 | 301,60 | 300,80 | 301,20 | -0,28% | - |
| 21.11.2024 | 297,45 | 304,00 | 295,90 | 302,05 | 1,53% | - |
| 20.11.2024 | 292,15 | 298,20 | 291,65 | 297,50 | 1,94% | - |
| 19.11.2024 | 292,75 | 294,45 | 290,05 | 291,85 | -0,38% | - |
| 18.11.2024 | 294,75 | 295,95 | 290,70 | 292,95 | -0,68% | - |
| 15.11.2024 | 293,30 | 298,35 | 291,95 | 294,95 | 0,10% | - |
| 14.11.2024 | 296,55 | 298,40 | 290,10 | 294,65 | -0,56% | - |
| 13.11.2024 | 300,95 | 303,30 | 295,20 | 296,30 | -1,56% | - |
| 12.11.2024 | 304,05 | 304,65 | 297,10 | 301,00 | -0,77% | - |
| 11.11.2024 | 299,25 | 305,40 | 299,10 | 303,35 | 1,42% | - |
| 08.11.2024 | 297,90 | 300,85 | 294,30 | 299,10 | 0,64% | - |
| 07.11.2024 | 303,60 | 304,70 | 292,05 | 297,20 | -2,24% | - |
| 06.11.2024 | 272,70 | 304,50 | 272,65 | 304,00 | 13,88% | - |
| 05.11.2024 | 265,80 | 267,95 | 261,10 | 266,95 | 0,39% | - |
| 04.11.2024 | 263,70 | 266,30 | 261,60 | 265,90 | 0,26% | - |
| 01.11.2024 | 263,25 | 267,90 | 251,55 | 265,20 | 5,89% | - |
| 31.10.2024 | 266,50 | 268,55 | 250,45 | 250,45 | -5,37% | - |
| 30.10.2024 | 272,00 | 272,60 | 261,05 | 264,65 | -2,92% | - |
| 29.10.2024 | 275,70 | 277,15 | 255,10 | 272,60 | -6,02% | - |
| 28.10.2024 | 262,65 | 291,25 | 262,30 | 290,05 | 10,37% | - |
| 25.10.2024 | 271,30 | 271,75 | 261,50 | 262,80 | 0,73% | - |
| 24.10.2024 | 261,80 | 281,50 | 260,90 | 260,90 | -0,38% | - |
| 23.10.2024 | 265,85 | 272,85 | 261,40 | 261,90 | -1,52% | - |
| 22.10.2024 | 273,80 | 274,10 | 263,85 | 265,95 | -2,99% | - |
| 21.10.2024 | 273,10 | 275,00 | 271,10 | 274,15 | 0,31% | - |
| 18.10.2024 | 273,30 | 274,80 | 270,60 | 273,30 | -0,16% | - |
| 17.10.2024 | 269,25 | 275,45 | 268,85 | 273,75 | 1,77% | - |
| 16.10.2024 | 266,95 | 270,00 | 266,90 | 269,00 | 0,65% | - |
| 15.10.2024 | 269,55 | 271,30 | 265,65 | 267,25 | -0,74% | - |
| 14.10.2024 | 266,20 | 270,50 | 262,55 | 269,25 | 1,16% | - |
| 11.10.2024 | 261,80 | 267,50 | 260,25 | 266,15 | 1,64% | - |
| 10.10.2024 | 263,05 | 263,45 | 259,20 | 261,85 | -0,53% | - |
| 09.10.2024 | 258,30 | 264,20 | 255,75 | 263,25 | 1,90% | - |
| 08.10.2024 | 258,85 | 259,95 | 254,65 | 258,35 | -0,39% | - |
| 07.10.2024 | 256,45 | 260,45 | 254,10 | 259,35 | 1,19% | - |
| 04.10.2024 | 253,50 | 260,60 | 253,35 | 256,30 | 1,16% | - |
| 03.10.2024 | 259,10 | 261,10 | 253,30 | 253,35 | -2,07% | - |
| 02.10.2024 | 261,90 | 264,85 | 256,70 | 258,70 | -1,24% | - |
| 01.10.2024 | 259,50 | 263,90 | 257,10 | 261,95 | 0,85% | - |
| 30.09.2024 | 259,30 | 260,80 | 256,45 | 259,75 | 0,17% | - |
| 27.09.2024 | 260,00 | 262,95 | 257,10 | 259,30 | -0,10% | - |
| 26.09.2024 | 258,20 | 264,10 | 258,00 | 259,55 | 0,43% | - |
| 25.09.2024 | 258,40 | 260,45 | 255,40 | 258,45 | -0,23% | - |
| 24.09.2024 | 255,55 | 261,70 | 255,05 | 259,05 | 1,07% | - |
| 23.09.2024 | 251,80 | 256,60 | 250,40 | 256,30 | 1,85% | - |
| 20.09.2024 | 256,25 | 256,70 | 249,90 | 251,65 | -1,80% | - |
| 19.09.2024 | 249,10 | 258,40 | 248,60 | 256,25 | 2,71% | - |
| 18.09.2024 | 252,40 | 254,25 | 248,00 | 249,50 | -1,23% | - |
| 17.09.2024 | 251,05 | 255,10 | 249,25 | 252,60 | 0,60% | - |
| 16.09.2024 | 250,25 | 253,00 | 247,80 | 251,10 | 0,06% | - |
| 13.09.2024 | 247,20 | 253,65 | 247,10 | 250,95 | 1,31% | - |
| 12.09.2024 | 247,40 | 249,30 | 244,40 | 247,70 | -0,20% | - |
| 11.09.2024 | 245,25 | 248,70 | 241,75 | 248,20 | 0,87% | - |
| 10.09.2024 | 246,55 | 249,50 | 243,25 | 246,05 | -0,28% | - |
| 09.09.2024 | 246,45 | 250,95 | 245,35 | 246,75 | 0,30% | - |
| 06.09.2024 | 244,65 | 248,85 | 243,05 | 246,00 | 0,78% | - |
| 05.09.2024 | 246,60 | 247,55 | 242,10 | 244,10 | -1,17% | - |
| 04.09.2024 | 246,60 | 249,95 | 244,70 | 247,00 | -0,02% | - |
| 03.09.2024 | 259,10 | 259,30 | 244,95 | 247,05 | -4,61% | - |
| 02.09.2024 | 259,30 | 259,35 | 258,50 | 259,00 | -0,10% | - |
| 30.08.2024 | 253,35 | 260,40 | 253,15 | 259,25 | 2,27% | - |
| 29.08.2024 | 250,10 | 257,95 | 250,05 | 253,50 | 1,24% | - |
| 28.08.2024 | 252,85 | 254,15 | 249,05 | 250,40 | -0,62% | - |
| 27.08.2024 | 256,80 | 257,05 | 250,40 | 251,95 | -1,98% | - |
| 26.08.2024 | 252,30 | 258,00 | 252,25 | 257,05 | 1,94% | - |
| 23.08.2024 | 251,05 | 254,15 | 249,05 | 252,15 | 0,28% | - |
| 22.08.2024 | 254,35 | 254,90 | 249,45 | 251,45 | -1,04% | - |
| 21.08.2024 | 250,95 | 255,25 | 249,90 | 254,10 | 1,28% | - |
| 20.08.2024 | 252,95 | 254,50 | 249,15 | 250,90 | -0,71% | - |
| 19.08.2024 | 254,65 | 257,90 | 251,30 | 252,70 | -1,06% | - |
| 16.08.2024 | 257,30 | 258,80 | 253,85 | 255,40 | -1,18% | - |
| 15.08.2024 | 254,40 | 261,40 | 253,10 | 258,45 | 1,63% | - |
| 14.08.2024 | 257,30 | 257,85 | 250,65 | 254,30 | -1,07% | - |
| 13.08.2024 | 255,05 | 258,35 | 253,70 | 257,05 | 1,56% | - |
| 12.08.2024 | 259,05 | 260,00 | 253,10 | 253,10 | -2,28% | - |
| 09.08.2024 | 261,00 | 264,05 | 256,70 | 259,00 | -0,90% | - |
| 08.08.2024 | 258,20 | 264,25 | 257,40 | 261,35 | 1,02% | - |
| 07.08.2024 | 263,40 | 268,70 | 257,60 | 258,70 | -1,49% | - |
| 06.08.2024 | 260,60 | 267,40 | 258,10 | 262,60 | 1,25% | - |
| 05.08.2024 | 255,40 | 265,15 | 249,20 | 259,35 | -1,05% | - |
| 02.08.2024 | 273,20 | 274,05 | 259,05 | 262,10 | -4,34% | - |
| 01.08.2024 | 281,40 | 284,50 | 271,30 | 274,00 | -2,68% | - |
| 31.07.2024 | 279,55 | 288,00 | 277,10 | 281,55 | 1,19% | - |
| 30.07.2024 | 280,55 | 283,55 | 277,75 | 278,25 | -0,64% | - |
| 29.07.2024 | 280,00 | 283,40 | 278,40 | 280,05 | 1,06% | - |
| 26.07.2024 | 284,15 | 288,60 | 276,95 | 277,10 | -2,31% | - |
| 25.07.2024 | 271,15 | 290,30 | 269,20 | 283,65 | 4,55% | - |
| 24.07.2024 | 277,65 | 278,65 | 270,10 | 271,30 | -2,23% | - |
| 23.07.2024 | 277,80 | 279,60 | 274,90 | 277,50 | -0,20% | - |
| 22.07.2024 | 279,40 | 280,65 | 274,60 | 278,05 | -0,52% | - |
| 19.07.2024 | 282,80 | 283,00 | 278,35 | 279,50 | -1,46% | - |
| 18.07.2024 | 282,15 | 286,85 | 280,10 | 283,65 | 0,44% | - |
| 17.07.2024 | 281,90 | 284,25 | 277,95 | 282,40 | 0,50% | - |
| 16.07.2024 | 275,90 | 283,60 | 274,45 | 281,00 | 1,90% | - |
| 15.07.2024 | 272,65 | 279,60 | 272,55 | 275,75 | 1,32% | - |
| 12.07.2024 | 269,15 | 275,90 | 268,50 | 272,15 | 1,06% | - |
| 11.07.2024 | 262,25 | 271,25 | 261,30 | 269,30 | 2,61% | - |
| 10.07.2024 | 256,90 | 263,70 | 256,70 | 262,45 | 2,12% | - |
| 09.07.2024 | 259,30 | 260,95 | 255,90 | 257,00 | -1,29% | - |
| 08.07.2024 | 258,95 | 261,50 | 257,80 | 260,35 | 0,56% | - |