248,300€
-0,48%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 252,00 | 252,30 | 246,00 | 250,15 | -0,14% | - |
| 24.04.2025 | 249,30 | 255,60 | 239,15 | 250,50 | -0,06% | - |
| 23.04.2025 | 249,55 | 256,95 | 246,60 | 250,65 | 2,35% | - |
| 22.04.2025 | 235,45 | 245,80 | 235,45 | 244,90 | 0,35% | - |
| 17.04.2025 | 243,05 | 246,05 | 237,60 | 244,05 | 1,01% | - |
| 16.04.2025 | 242,20 | 246,80 | 237,00 | 241,60 | -1,51% | - |
| 15.04.2025 | 245,25 | 249,90 | 243,10 | 245,30 | 0,06% | - |
| 14.04.2025 | 245,60 | 252,80 | 243,05 | 245,15 | -0,49% | - |
| 11.04.2025 | 248,35 | 249,45 | 238,65 | 246,35 | -0,65% | - |
| 10.04.2025 | 254,80 | 255,85 | 239,40 | 247,95 | -3,09% | - |
| 09.04.2025 | 231,65 | 260,45 | 228,50 | 255,85 | 6,85% | - |
| 08.04.2025 | 242,65 | 250,45 | 236,70 | 239,45 | -0,79% | - |
| 07.04.2025 | 235,25 | 249,80 | 229,05 | 241,35 | -0,27% | - |
| 04.04.2025 | 248,75 | 250,20 | 237,20 | 242,00 | -3,45% | - |
| 03.04.2025 | 259,60 | 267,75 | 248,25 | 250,65 | -7,53% | - |
| 02.04.2025 | 267,70 | 272,45 | 261,95 | 271,05 | 1,78% | - |
| 01.04.2025 | 267,05 | 270,70 | 263,65 | 266,30 | -0,19% | - |
| 31.03.2025 | 264,35 | 268,20 | 258,55 | 266,80 | 0,08% | - |
| 28.03.2025 | 272,05 | 279,30 | 263,45 | 266,58 | -2,83% | - |
| 27.03.2025 | 273,30 | 275,65 | 262,25 | 274,35 | -22,59% | - |
| 26.03.2025 | 271,60 | 354,40 | 270,65 | 354,40 | 30,37% | - |
| 25.03.2025 | 266,25 | 273,15 | 264,60 | 271,85 | 1,75% | - |
| 24.03.2025 | 256,40 | 271,05 | 256,05 | 267,17 | 3,70% | - |
| 21.03.2025 | 260,05 | 261,35 | 252,20 | 257,65 | -2,79% | - |
| 20.03.2025 | 259,60 | 266,20 | 257,95 | 265,05 | 3,13% | - |
| 19.03.2025 | 256,85 | 264,05 | 254,15 | 257,00 | -20,40% | - |
| 18.03.2025 | 256,05 | 322,90 | 253,95 | 322,85 | 29,89% | - |
| 17.03.2025 | 260,10 | 260,20 | 248,45 | 248,55 | -3,62% | - |
| 14.03.2025 | 257,30 | 261,90 | 252,20 | 257,88 | 41,48% | - |
| 13.03.2025 | 255,45 | 259,65 | 182,27 | 182,27 | 0,51% | - |
| 12.03.2025 | 258,45 | 264,85 | 181,30 | 181,35 | -30,42% | - |
| 11.03.2025 | 260,35 | 272,80 | 255,60 | 260,65 | -23,16% | - |
| 10.03.2025 | 266,60 | 339,45 | 258,75 | 339,20 | 27,40% | 24,00 |
| 07.03.2025 | 260,55 | 267,95 | 252,70 | 266,25 | 1,45% | - |
| 06.03.2025 | 262,35 | 263,65 | 258,00 | 262,45 | 0,02% | - |
| 05.03.2025 | 264,65 | 266,20 | 258,40 | 262,40 | -0,96% | - |
| 04.03.2025 | 275,75 | 275,75 | 263,35 | 264,95 | -3,88% | - |
| 03.03.2025 | 285,80 | 287,15 | 273,05 | 275,65 | -3,77% | - |
| 28.02.2025 | 284,35 | 289,65 | 280,45 | 286,45 | 1,00% | - |
| 27.02.2025 | 281,35 | 287,35 | 280,95 | 283,60 | 1,02% | - |
| 26.02.2025 | 282,35 | 289,15 | 279,45 | 280,75 | -0,30% | - |
| 25.02.2025 | 285,30 | 287,20 | 280,10 | 281,60 | -1,57% | - |
| 24.02.2025 | 286,70 | 293,65 | 284,50 | 286,10 | -0,95% | - |
| 21.02.2025 | 288,55 | 291,80 | 285,65 | 288,85 | -0,33% | - |
| 20.02.2025 | 280,75 | 300,15 | 278,95 | 289,80 | 3,00% | - |
| 19.02.2025 | 286,25 | 288,35 | 280,10 | 281,35 | -1,80% | - |
| 18.02.2025 | 285,25 | 288,60 | 281,65 | 286,50 | 0,72% | - |
| 17.02.2025 | 283,95 | 284,65 | 283,65 | 284,45 | 0,25% | - |
| 14.02.2025 | 278,50 | 285,40 | 272,50 | 283,75 | 1,96% | - |
| 13.02.2025 | 275,30 | 280,05 | 273,05 | 278,30 | 0,72% | - |
| 12.02.2025 | 280,40 | 280,45 | 274,90 | 276,30 | -1,46% | - |
| 11.02.2025 | 282,35 | 284,55 | 278,75 | 280,40 | -0,71% | - |
| 10.02.2025 | 274,45 | 296,00 | 274,15 | 282,40 | 2,99% | 300,00 |
| 07.02.2025 | 274,80 | 278,80 | 272,45 | 274,20 | -0,13% | - |
| 06.02.2025 | 275,80 | 282,40 | 272,60 | 274,55 | -0,36% | - |
| 05.02.2025 | 270,95 | 276,75 | 268,70 | 275,55 | 1,64% | - |
| 04.02.2025 | 277,15 | 277,70 | 268,45 | 271,10 | -2,36% | - |
| 03.02.2025 | 278,20 | 282,75 | 275,00 | 277,65 | -0,52% | - |
| 31.01.2025 | 285,60 | 286,75 | 277,50 | 279,10 | -2,05% | - |
| 30.01.2025 | 281,00 | 286,30 | 277,10 | 284,95 | 1,19% | - |
| 29.01.2025 | 280,40 | 283,25 | 279,15 | 281,60 | 0,45% | - |
| 28.01.2025 | 275,75 | 283,15 | 274,80 | 280,35 | 2,00% | - |
| 27.01.2025 | 277,05 | 279,25 | 273,40 | 274,85 | -0,81% | - |
| 24.01.2025 | 275,20 | 278,70 | 272,50 | 277,10 | -0,16% | - |
| 23.01.2025 | 276,20 | 280,30 | 273,50 | 277,55 | 0,40% | - |
| 22.01.2025 | 279,05 | 282,15 | 275,15 | 276,45 | -0,84% | - |
| 21.01.2025 | 278,45 | 285,25 | 277,40 | 278,80 | 0,52% | - |
| 20.01.2025 | 279,55 | 279,75 | 276,95 | 277,35 | 0,60% | - |
| 17.01.2025 | 276,45 | 283,40 | 275,70 | 275,70 | -0,18% | - |
| 16.01.2025 | 274,15 | 278,20 | 272,90 | 276,20 | 0,77% | - |
| 15.01.2025 | 270,20 | 276,45 | 269,50 | 274,10 | 1,61% | - |
| 14.01.2025 | 268,10 | 271,20 | 265,85 | 269,75 | 0,19% | - |
| 13.01.2025 | 261,60 | 270,30 | 258,95 | 269,25 | 3,26% | - |
| 10.01.2025 | 257,60 | 264,05 | 257,45 | 260,75 | 0,40% | - |
| 09.01.2025 | 259,70 | 260,00 | 259,30 | 259,70 | 0,12% | - |
| 08.01.2025 | 261,05 | 264,45 | 257,40 | 259,40 | -1,09% | - |
| 07.01.2025 | 260,95 | 263,25 | 258,00 | 262,25 | 0,40% | - |
| 06.01.2025 | 259,75 | 267,20 | 257,40 | 261,20 | 0,54% | - |
| 03.01.2025 | 259,55 | 261,85 | 254,85 | 259,80 | 0,00% | - |
| 02.01.2025 | 260,90 | 266,10 | 258,60 | 259,80 | 1,09% | - |
| 30.12.2024 | 258,40 | 259,00 | 256,80 | 257,00 | -0,70% | - |
| 27.12.2024 | 260,50 | 262,35 | 256,45 | 258,80 | -0,25% | - |
| 23.12.2024 | 260,00 | 261,05 | 256,65 | 259,45 | 0,60% | - |
| 20.12.2024 | 255,35 | 260,50 | 250,30 | 257,90 | 1,22% | - |
| 19.12.2024 | 258,30 | 263,15 | 252,35 | 254,80 | -1,58% | - |
| 18.12.2024 | 266,60 | 270,45 | 257,35 | 258,90 | -3,00% | - |
| 17.12.2024 | 273,80 | 274,10 | 263,60 | 266,90 | -2,61% | - |
| 16.12.2024 | 277,90 | 278,65 | 272,50 | 274,05 | -1,56% | - |
| 13.12.2024 | 288,25 | 288,65 | 277,15 | 278,40 | -3,40% | - |
| 12.12.2024 | 291,50 | 292,75 | 284,00 | 288,20 | -1,27% | - |
| 11.12.2024 | 292,10 | 295,90 | 289,45 | 291,90 | 0,10% | - |
| 10.12.2024 | 291,90 | 294,90 | 286,65 | 291,60 | -0,19% | - |
| 09.12.2024 | 288,60 | 294,30 | 287,80 | 292,15 | 1,44% | - |
| 06.12.2024 | 291,05 | 293,70 | 286,50 | 288,00 | -0,86% | - |
| 05.12.2024 | 295,65 | 295,65 | 288,95 | 290,50 | -1,76% | - |
| 04.12.2024 | 301,55 | 304,30 | 293,15 | 295,70 | -2,07% | - |
| 03.12.2024 | 304,85 | 308,30 | 300,65 | 301,95 | -0,90% | - |
| 02.12.2024 | 306,00 | 310,35 | 303,40 | 304,70 | -16,12% | - |
| 29.11.2024 | 305,20 | 363,65 | 270,05 | 363,25 | 18,75% | - |
| 28.11.2024 | 305,80 | 306,20 | 305,50 | 305,90 | 0,13% | - |