279,100€
0,43%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 279,05 | 282,15 | 275,40 | 279,25 | 0,16% | - |
| 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% | - |
| 27.11.2024 | 307,00 | 310,00 | 302,60 | 305,50 | -0,62% | - |
| 26.11.2024 | 308,50 | 308,65 | 299,10 | 307,40 | -0,13% | - |
| 25.11.2024 | 304,90 | 309,70 | 302,75 | 307,80 | 0,38% | - |
| 22.11.2024 | 301,45 | 309,50 | 300,80 | 306,65 | 1,52% | - |
| 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% | - |