294,372$
-0,06%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 287,49 | 295,01 | 286,11 | 294,54 | 3,04% | 305.705,00 |
| 21.08.2025 | 284,32 | 286,25 | 283,44 | 285,85 | -0,08% | 305.838,00 |
| 20.08.2025 | 288,98 | 291,84 | 283,04 | 286,09 | -0,38% | 504.937,00 |
| 19.08.2025 | 284,97 | 288,99 | 284,32 | 287,17 | 1,36% | 307.572,00 |
| 18.08.2025 | 283,86 | 287,12 | 281,64 | 283,33 | -0,95% | 291.044,00 |
| 15.08.2025 | 291,40 | 291,40 | 286,06 | 286,06 | -1,45% | 291.580,00 |
| 14.08.2025 | 288,93 | 290,35 | 286,46 | 290,27 | -1,15% | 263.632,00 |
| 13.08.2025 | 288,96 | 294,40 | 287,37 | 293,66 | 2,50% | 236.387,00 |
| 12.08.2025 | 283,20 | 288,04 | 283,20 | 286,51 | 1,19% | 366.484,00 |
| 11.08.2025 | 284,60 | 286,29 | 281,17 | 283,13 | -0,67% | 344.714,00 |
| 08.08.2025 | 287,48 | 289,20 | 284,61 | 285,03 | -0,15% | 316.262,00 |
| 07.08.2025 | 288,03 | 288,22 | 282,56 | 285,47 | -0,18% | 360.413,00 |
| 06.08.2025 | 289,08 | 289,92 | 285,64 | 285,98 | -0,63% | 289.488,00 |
| 05.08.2025 | 286,67 | 288,89 | 284,78 | 287,78 | 1,10% | 287.762,00 |
| 04.08.2025 | 285,14 | 287,24 | 283,00 | 284,66 | 0,43% | 345.049,00 |
| 01.08.2025 | 285,74 | 286,75 | 281,74 | 283,43 | -2,31% | 459.944,00 |
| 31.07.2025 | 293,12 | 295,78 | 289,77 | 290,13 | -1,71% | 421.876,00 |
| 30.07.2025 | 298,94 | 299,91 | 294,61 | 295,17 | -1,52% | 493.555,00 |
| 29.07.2025 | 303,52 | 303,66 | 296,21 | 299,72 | -0,13% | 558.698,00 |
| 28.07.2025 | 304,66 | 308,45 | 299,85 | 300,10 | -1,97% | 793.742,00 |
| 25.07.2025 | 300,90 | 307,99 | 297,83 | 306,14 | 1,60% | 761.042,00 |
| 24.07.2025 | 337,71 | 340,90 | 295,00 | 301,33 | -12,32% | 1.219.911,00 |
| 23.07.2025 | 340,63 | 344,32 | 337,74 | 343,66 | 1,02% | 477.357,00 |
| 22.07.2025 | 340,15 | 347,44 | 338,20 | 340,20 | 0,34% | 587.691,00 |
| 21.07.2025 | 338,95 | 343,18 | 335,57 | 339,04 | 0,84% | 700.075,00 |
| 18.07.2025 | 333,06 | 336,79 | 330,77 | 336,21 | 1,69% | 497.878,00 |
| 17.07.2025 | 325,22 | 332,48 | 325,04 | 330,63 | 1,44% | 327.378,00 |
| 16.07.2025 | 322,31 | 326,96 | 320,05 | 325,94 | 1,22% | 301.592,00 |
| 15.07.2025 | 328,06 | 329,15 | 321,99 | 322,00 | -1,85% | 187.227,00 |
| 14.07.2025 | 326,60 | 329,77 | 326,50 | 328,06 | -0,13% | 243.604,00 |
| 11.07.2025 | 330,52 | 332,83 | 325,71 | 328,48 | -1,23% | 368.598,00 |
| 10.07.2025 | 328,00 | 333,71 | 328,00 | 332,56 | 1,41% | 346.102,00 |
| 09.07.2025 | 328,36 | 330,20 | 325,00 | 327,92 | 0,15% | 240.600,00 |
| 08.07.2025 | 325,51 | 330,36 | 323,26 | 327,42 | 1,13% | 283.345,00 |
| 07.07.2025 | 324,42 | 328,18 | 323,74 | 323,77 | -0,98% | 279.963,00 |
| 03.07.2025 | 324,63 | 328,27 | 324,23 | 326,96 | 0,47% | 159.208,00 |
| 02.07.2025 | 321,83 | 325,70 | 321,02 | 325,44 | 1,28% | 317.293,00 |
| 01.07.2025 | 313,76 | 323,00 | 312,14 | 321,33 | 2,37% | 389.237,00 |
| 30.06.2025 | 316,06 | 317,18 | 313,77 | 313,90 | -0,92% | 291.266,00 |
| 27.06.2025 | 314,80 | 318,14 | 313,13 | 316,81 | 0,69% | 580.628,00 |
| 26.06.2025 | 308,30 | 315,25 | 308,30 | 314,65 | 1,82% | 150.761,00 |
| 25.06.2025 | 308,62 | 310,59 | 306,88 | 309,04 | 0,05% | 212.368,00 |
| 24.06.2025 | 307,64 | 312,15 | 307,64 | 308,90 | -0,14% | 275.735,00 |
| 23.06.2025 | 306,13 | 309,86 | 305,55 | 309,33 | 0,58% | 297.502,00 |
| 20.06.2025 | 310,67 | 311,82 | 304,28 | 307,55 | -0,49% | 1.232.972,00 |
| 18.06.2025 | 310,40 | 312,19 | 307,41 | 309,05 | -0,22% | 411.390,00 |
| 17.06.2025 | 304,29 | 312,19 | 304,05 | 309,74 | 1,28% | 349.325,00 |
| 16.06.2025 | 312,39 | 312,39 | 303,97 | 305,82 | -1,39% | 290.891,00 |
| 13.06.2025 | 306,98 | 312,70 | 304,48 | 310,12 | 0,05% | 272.638,00 |
| 12.06.2025 | 303,95 | 311,09 | 303,95 | 309,98 | 0,76% | 558.526,00 |
| 11.06.2025 | 309,17 | 309,90 | 301,64 | 307,64 | -1,27% | 413.028,00 |
| 10.06.2025 | 310,35 | 311,99 | 308,52 | 311,59 | 0,80% | 406.603,00 |
| 09.06.2025 | 312,25 | 312,25 | 305,87 | 309,13 | -0,21% | 292.780,00 |
| 06.06.2025 | 310,84 | 315,08 | 308,56 | 309,79 | 0,89% | 276.899,00 |
| 05.06.2025 | 309,29 | 309,72 | 304,97 | 307,07 | -0,49% | 311.146,00 |
| 04.06.2025 | 309,09 | 313,99 | 307,66 | 308,57 | 0,11% | 557.468,00 |
| 03.06.2025 | 300,14 | 308,72 | 295,61 | 308,22 | 2,09% | 412.395,00 |
| 02.06.2025 | 303,62 | 310,00 | 297,01 | 301,91 | 3,10% | 491.523,00 |
| 30.05.2025 | 287,22 | 292,99 | 286,52 | 292,82 | 0,30% | 696.873,00 |
| 29.05.2025 | 294,87 | 295,80 | 290,02 | 291,94 | -1,22% | 328.243,00 |
| 28.05.2025 | 299,86 | 300,44 | 294,76 | 295,56 | -1,56% | 219.359,00 |
| 27.05.2025 | 292,19 | 300,57 | 291,83 | 300,24 | 2,83% | 406.595,00 |
| 23.05.2025 | 291,46 | 293,78 | 288,96 | 291,98 | -1,30% | 250.529,00 |
| 22.05.2025 | 299,25 | 300,66 | 293,20 | 295,82 | -1,32% | 273.157,00 |
| 21.05.2025 | 301,99 | 303,88 | 298,72 | 299,78 | -1,37% | 280.103,00 |
| 20.05.2025 | 303,49 | 305,47 | 302,26 | 303,94 | -0,17% | 259.492,00 |
| 19.05.2025 | 300,87 | 304,78 | 298,83 | 304,46 | 0,15% | 186.999,00 |
| 16.05.2025 | 299,64 | 304,83 | 298,86 | 304,00 | 1,09% | 303.384,00 |
| 15.05.2025 | 298,64 | 301,01 | 298,34 | 300,73 | 0,16% | 176.053,00 |
| 14.05.2025 | 299,43 | 301,20 | 297,47 | 300,25 | 0,36% | 222.777,00 |
| 13.05.2025 | 304,87 | 306,03 | 298,96 | 299,16 | -1,74% | 275.360,00 |
| 12.05.2025 | 304,92 | 306,53 | 301,74 | 304,45 | 2,74% | 249.468,00 |
| 09.05.2025 | 296,29 | 297,27 | 292,14 | 296,32 | 0,16% | 176.022,00 |
| 08.05.2025 | 297,92 | 300,80 | 295,26 | 295,85 | -0,48% | 228.526,00 |
| 07.05.2025 | 296,45 | 298,22 | 293,85 | 297,29 | 0,52% | 306.566,00 |
| 06.05.2025 | 294,21 | 297,25 | 292,75 | 295,76 | 0,27% | 302.826,00 |
| 05.05.2025 | 293,00 | 297,58 | 293,00 | 294,97 | -0,76% | 195.414,00 |
| 02.05.2025 | 292,86 | 298,45 | 291,28 | 297,22 | 2,38% | 214.820,00 |
| 01.05.2025 | 286,47 | 293,40 | 286,47 | 290,31 | 0,72% | 205.600,00 |
| 30.04.2025 | 284,16 | 289,05 | 281,22 | 288,23 | 0,06% | 591.021,00 |
| 29.04.2025 | 286,63 | 288,76 | 283,72 | 288,06 | 0,27% | 239.017,00 |
| 28.04.2025 | 285,48 | 289,54 | 283,16 | 287,28 | 1,07% | 265.294,00 |
| 25.04.2025 | 283,32 | 286,28 | 280,68 | 284,25 | -0,32% | 301.908,00 |
| 24.04.2025 | 275,66 | 288,70 | 271,92 | 285,16 | 0,72% | 367.206,00 |
| 23.04.2025 | 287,20 | 291,00 | 281,38 | 283,11 | 1,08% | 344.989,00 |
| 22.04.2025 | 275,10 | 280,09 | 272,43 | 280,09 | 3,03% | 266.353,00 |
| 21.04.2025 | 274,50 | 275,98 | 270,00 | 271,85 | -2,08% | 268.551,00 |
| 17.04.2025 | 273,13 | 278,83 | 273,13 | 277,62 | 0,88% | 272.714,00 |
| 16.04.2025 | 273,50 | 280,22 | 270,99 | 275,20 | -0,54% | 230.348,00 |
| 15.04.2025 | 277,83 | 281,64 | 274,91 | 276,70 | -0,59% | 163.647,00 |
| 14.04.2025 | 281,14 | 283,49 | 276,77 | 278,33 | -0,44% | 216.894,00 |
| 11.04.2025 | 277,85 | 281,66 | 271,19 | 279,55 | 0,70% | 357.831,00 |
| 10.04.2025 | 273,80 | 282,50 | 268,35 | 277,61 | -0,95% | 576.222,00 |
| 09.04.2025 | 264,14 | 286,89 | 261,44 | 280,28 | 6,94% | 726.482,00 |
| 08.04.2025 | 279,75 | 279,75 | 259,82 | 262,08 | -0,50% | 484.082,00 |
| 07.04.2025 | 252,22 | 274,19 | 250,07 | 263,39 | -0,52% | 718.587,00 |
| 04.04.2025 | 266,90 | 271,52 | 259,21 | 264,78 | -3,83% | 660.228,00 |
| 03.04.2025 | 279,58 | 282,72 | 275,25 | 275,32 | -6,32% | 409.213,00 |
| 02.04.2025 | 284,67 | 294,76 | 284,67 | 293,90 | 1,69% | 331.572,00 |
| 01.04.2025 | 287,05 | 291,60 | 285,50 | 289,01 | 0,09% | 311.300,00 |