309,685$
0,85%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 282,99 | 288,95 | 280,73 | 288,75 | 0,86% | 362.442,00 |
| 28.03.2025 | 294,59 | 294,68 | 286,04 | 286,28 | -2,57% | 297.054,00 |
| 27.03.2025 | 291,64 | 296,44 | 291,08 | 293,82 | -0,17% | 268.576,00 |
| 26.03.2025 | 292,94 | 295,54 | 291,37 | 294,33 | 0,38% | 283.790,00 |
| 25.03.2025 | 286,60 | 294,22 | 286,60 | 293,22 | 2,03% | 420.929,00 |
| 24.03.2025 | 281,74 | 288,46 | 280,19 | 287,39 | 3,54% | 450.548,00 |
| 21.03.2025 | 277,28 | 278,83 | 273,75 | 277,56 | -1,40% | 3.082.041,00 |
| 20.03.2025 | 279,68 | 284,89 | 279,68 | 281,50 | -0,55% | 524.296,00 |
| 19.03.2025 | 281,91 | 283,06 | 277,55 | 283,06 | 0,82% | 473.117,00 |
| 18.03.2025 | 279,41 | 282,25 | 278,15 | 280,76 | 0,48% | 320.143,00 |
| 17.03.2025 | 280,00 | 281,93 | 273,79 | 279,42 | -1,19% | 572.172,00 |
| 14.03.2025 | 281,58 | 284,19 | 279,48 | 282,78 | 1,38% | 297.314,00 |
| 13.03.2025 | 276,11 | 281,13 | 274,80 | 278,93 | 0,47% | 385.720,00 |
| 12.03.2025 | 283,05 | 283,05 | 277,62 | 277,62 | -1,42% | 386.056,00 |
| 11.03.2025 | 282,73 | 285,96 | 279,87 | 281,61 | -0,34% | 372.583,00 |
| 10.03.2025 | 285,80 | 287,21 | 280,82 | 282,58 | -2,20% | 400.402,00 |
| 07.03.2025 | 281,79 | 289,86 | 280,95 | 288,93 | 1,98% | 379.895,00 |
| 06.03.2025 | 281,12 | 284,03 | 278,95 | 283,33 | 0,00% | 362.772,00 |
| 05.03.2025 | 282,02 | 285,94 | 278,97 | 283,33 | 0,75% | 512.896,00 |
| 04.03.2025 | 287,00 | 287,00 | 278,36 | 281,23 | -2,70% | 568.181,00 |
| 03.03.2025 | 298,56 | 301,49 | 286,58 | 289,02 | -2,74% | 416.053,00 |
| 28.02.2025 | 295,99 | 297,60 | 291,51 | 297,16 | 0,73% | 418.884,00 |
| 27.02.2025 | 296,81 | 298,26 | 294,39 | 295,00 | 0,24% | 277.014,00 |
| 26.02.2025 | 299,33 | 300,64 | 293,90 | 294,29 | -0,59% | 277.955,00 |
| 25.02.2025 | 298,83 | 300,39 | 295,14 | 296,04 | -1,06% | 479.075,00 |
| 24.02.2025 | 301,10 | 306,37 | 298,74 | 299,21 | -0,61% | 755.339,00 |
| 21.02.2025 | 306,48 | 306,48 | 299,85 | 301,06 | -0,53% | 531.356,00 |
| 20.02.2025 | 299,58 | 310,98 | 295,98 | 302,66 | 3,08% | 874.174,00 |
| 19.02.2025 | 294,02 | 299,49 | 292,89 | 293,62 | -1,92% | 532.147,00 |
| 18.02.2025 | 298,94 | 300,70 | 295,72 | 299,38 | 0,41% | 416.450,00 |
| 17.02.2025 | 298,07 | 298,14 | 297,80 | 298,14 | 0,15% | - |
| 14.02.2025 | 292,94 | 298,98 | 292,42 | 297,69 | 2,21% | 513.308,00 |
| 13.02.2025 | 288,67 | 291,47 | 285,55 | 291,26 | 1,41% | 294.460,00 |
| 12.02.2025 | 287,70 | 289,74 | 285,01 | 287,20 | -1,12% | 334.788,00 |
| 11.02.2025 | 291,56 | 295,49 | 289,10 | 290,44 | -0,25% | 233.130,00 |
| 10.02.2025 | 298,54 | 298,54 | 288,67 | 291,17 | 2,87% | 481.719,00 |
| 07.02.2025 | 285,92 | 287,23 | 282,58 | 283,04 | -0,72% | 294.191,00 |
| 06.02.2025 | 288,00 | 289,14 | 283,94 | 285,10 | -0,51% | 282.149,00 |
| 05.02.2025 | 282,52 | 287,27 | 281,92 | 286,55 | 1,72% | 349.093,00 |
| 04.02.2025 | 286,20 | 286,20 | 279,52 | 281,71 | -1,45% | 455.113,00 |
| 03.02.2025 | 285,35 | 290,70 | 282,47 | 285,86 | -1,26% | 434.159,00 |
| 31.01.2025 | 296,66 | 296,66 | 288,51 | 289,50 | -2,37% | 496.314,00 |
| 30.01.2025 | 292,73 | 297,38 | 290,27 | 296,54 | 1,36% | 417.441,00 |
| 29.01.2025 | 291,41 | 294,14 | 291,41 | 292,57 | -0,04% | 391.817,00 |
| 28.01.2025 | 289,72 | 294,20 | 287,65 | 292,68 | 1,55% | 289.759,00 |
| 27.01.2025 | 289,51 | 292,66 | 287,66 | 288,22 | -0,86% | 342.713,00 |
| 24.01.2025 | 289,66 | 292,12 | 286,78 | 290,72 | 1,01% | 328.323,00 |
| 23.01.2025 | 286,01 | 291,20 | 285,21 | 287,82 | 0,10% | 431.726,00 |
| 22.01.2025 | 288,85 | 293,01 | 287,47 | 287,54 | -1,01% | 417.479,00 |
| 21.01.2025 | 292,75 | 295,60 | 289,80 | 290,47 | 0,84% | 499.075,00 |
| 17.01.2025 | 287,26 | 290,67 | 286,24 | 288,06 | 1,33% | 499.640,00 |
| 16.01.2025 | 282,72 | 285,81 | 281,93 | 284,28 | 0,81% | 326.038,00 |
| 15.01.2025 | 281,43 | 283,65 | 278,93 | 281,99 | 1,52% | 334.294,00 |