275,456$
0,05%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 276,24 | 278,38 | 273,36 | 277,76 | 1,08% | 390.005,00 |
| 13.01.2025 | 265,30 | 275,44 | 265,30 | 274,80 | 2,91% | 462.434,00 |
| 10.01.2025 | 263,32 | 269,95 | 263,32 | 267,04 | -0,18% | 536.152,00 |
| 08.01.2025 | 272,03 | 272,66 | 265,99 | 267,51 | -0,96% | 507.556,00 |
| 07.01.2025 | 271,80 | 272,86 | 268,20 | 270,11 | -0,45% | 689.661,00 |
| 06.01.2025 | 271,09 | 277,10 | 270,25 | 271,34 | 1,34% | 444.818,00 |
| 03.01.2025 | 266,77 | 269,03 | 263,07 | 267,75 | 0,43% | 430.215,00 |
| 02.01.2025 | 271,29 | 273,48 | 266,14 | 266,61 | -0,98% | 324.754,00 |
| 31.12.2024 | 266,75 | 271,66 | 266,75 | 269,26 | 1,14% | 346.687,00 |
| 30.12.2024 | 267,81 | 269,48 | 265,98 | 266,22 | -1,30% | 280.060,00 |
| 27.12.2024 | 269,61 | 273,39 | 268,04 | 269,73 | -0,58% | 304.241,00 |
| 26.12.2024 | 268,16 | 272,05 | 268,16 | 271,30 | 0,12% | 333.839,00 |
| 24.12.2024 | 270,43 | 271,83 | 269,45 | 270,98 | 0,33% | 131.600,00 |
| 23.12.2024 | 268,25 | 270,68 | 267,01 | 270,08 | 0,39% | 404.095,00 |
| 20.12.2024 | 261,93 | 271,32 | 256,98 | 269,02 | 1,82% | 3.921.782,00 |
| 19.12.2024 | 270,92 | 272,50 | 262,49 | 264,20 | -1,59% | 500.550,00 |
| 18.12.2024 | 280,80 | 282,67 | 267,42 | 268,47 | -4,14% | 435.690,00 |
| 17.12.2024 | 285,21 | 285,66 | 277,52 | 280,07 | -2,69% | 723.025,00 |
| 16.12.2024 | 291,02 | 291,38 | 287,21 | 287,82 | -1,49% | 395.541,00 |
| 13.12.2024 | 300,07 | 302,55 | 291,73 | 292,16 | -3,08% | 263.894,00 |
| 12.12.2024 | 303,33 | 304,04 | 298,84 | 301,43 | -1,59% | 354.212,00 |
| 11.12.2024 | 307,91 | 310,14 | 304,67 | 306,29 | -0,19% | 401.810,00 |
| 10.12.2024 | 308,34 | 309,64 | 302,61 | 306,88 | -0,45% | 287.245,00 |
| 09.12.2024 | 307,84 | 310,32 | 306,29 | 308,26 | 1,27% | 256.770,00 |
| 06.12.2024 | 309,88 | 310,00 | 302,90 | 304,39 | -1,04% | 265.253,00 |
| 05.12.2024 | 310,42 | 311,23 | 305,58 | 307,60 | -1,04% | 325.297,00 |
| 04.12.2024 | 315,02 | 315,76 | 309,32 | 310,82 | -2,05% | 214.349,00 |
| 03.12.2024 | 322,35 | 322,37 | 316,73 | 317,32 | -0,82% | 211.292,00 |
| 02.12.2024 | 322,43 | 324,45 | 319,08 | 319,95 | -0,40% | 409.908,00 |
| 29.11.2024 | 324,74 | 325,20 | 320,87 | 321,24 | -0,42% | 173.962,00 |
| 27.11.2024 | 322,87 | 325,95 | 320,95 | 322,58 | 0,21% | 252.568,00 |
| 26.11.2024 | 321,46 | 323,15 | 318,88 | 321,91 | -0,36% | 205.495,00 |
| 25.11.2024 | 319,79 | 324,80 | 319,48 | 323,08 | 1,19% | 562.725,00 |
| 22.11.2024 | 316,18 | 322,08 | 316,18 | 319,27 | 0,90% | 282.242,00 |
| 21.11.2024 | 313,57 | 318,33 | 312,45 | 316,43 | 0,92% | 325.757,00 |
| 20.11.2024 | 309,62 | 314,32 | 308,74 | 313,53 | 1,46% | 378.305,00 |
| 19.11.2024 | 307,15 | 310,98 | 307,11 | 309,03 | -0,42% | 304.818,00 |
| 18.11.2024 | 310,00 | 311,85 | 308,41 | 310,33 | -0,04% | 408.651,00 |
| 15.11.2024 | 312,42 | 314,00 | 309,00 | 310,44 | 0,15% | 318.556,00 |
| 14.11.2024 | 312,89 | 314,38 | 305,74 | 309,97 | -0,94% | 405.064,00 |
| 13.11.2024 | 319,07 | 319,89 | 312,59 | 312,92 | -2,15% | 228.635,00 |
| 12.11.2024 | 320,38 | 321,80 | 316,33 | 319,81 | -1,04% | 402.827,00 |
| 11.11.2024 | 321,85 | 324,83 | 318,73 | 323,18 | 0,80% | 334.873,00 |
| 08.11.2024 | 317,55 | 322,24 | 316,76 | 320,62 | -0,13% | 287.534,00 |