326,017$
-0,39%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 332,00 | 346,30 | 317,94 | 327,28 | -2,72% | 708.957,00 |
| 18.02.2026 | 343,03 | 346,26 | 333,86 | 336,44 | -1,13% | 586.342,00 |
| 17.02.2026 | 340,48 | 350,23 | 332,22 | 340,30 | -0,91% | 449.774,00 |
| 13.02.2026 | 352,50 | 352,89 | 339,10 | 343,43 | -3,60% | 573.279,00 |
| 12.02.2026 | 359,42 | 365,59 | 351,60 | 356,25 | -1,14% | 467.530,00 |
| 11.02.2026 | 354,80 | 360,64 | 353,00 | 360,37 | 2,01% | 328.655,00 |
| 10.02.2026 | 351,94 | 354,74 | 348,49 | 353,28 | 0,29% | 353.950,00 |
| 09.02.2026 | 351,60 | 353,81 | 347,70 | 352,26 | -0,29% | 274.027,00 |
| 06.02.2026 | 343,80 | 354,38 | 343,04 | 353,27 | 3,21% | 373.467,00 |
| 05.02.2026 | 344,20 | 348,36 | 340,74 | 342,27 | -1,29% | 325.596,00 |
| 04.02.2026 | 338,52 | 347,00 | 338,52 | 346,73 | 3,17% | 356.297,00 |
| 03.02.2026 | 333,55 | 338,66 | 332,44 | 336,09 | 1,21% | 475.199,00 |
| 02.02.2026 | 328,33 | 333,84 | 326,91 | 332,06 | 0,78% | 389.316,00 |
| 30.01.2026 | 327,71 | 331,20 | 325,32 | 329,50 | -0,84% | 627.325,00 |
| 29.01.2026 | 329,23 | 332,58 | 327,91 | 332,29 | 1,97% | 320.424,00 |
| 28.01.2026 | 329,49 | 329,49 | 323,92 | 325,86 | -0,42% | 241.193,00 |
| 27.01.2026 | 323,16 | 327,44 | 320,50 | 327,23 | 0,23% | 323.853,00 |
| 26.01.2026 | 336,55 | 336,55 | 324,32 | 326,47 | -1,02% | 256.735,00 |
| 23.01.2026 | 328,48 | 329,84 | 325,75 | 329,83 | 0,49% | 285.999,00 |
| 22.01.2026 | 332,67 | 334,05 | 327,12 | 328,21 | -0,79% | 283.821,00 |
| 21.01.2026 | 323,80 | 331,76 | 323,80 | 330,84 | 2,67% | 358.299,00 |
| 20.01.2026 | 320,02 | 325,05 | 318,76 | 322,24 | -0,54% | 458.490,00 |
| 19.01.2026 | 323,69 | 324,00 | 323,64 | 323,98 | -0,02% | - |
| 16.01.2026 | 322,55 | 325,55 | 318,92 | 324,03 | 0,46% | 465.245,00 |
| 15.01.2026 | 316,47 | 324,56 | 315,92 | 322,55 | 2,21% | 394.615,00 |
| 14.01.2026 | 312,99 | 319,88 | 311,67 | 315,58 | 1,27% | 343.608,00 |
| 13.01.2026 | 311,12 | 315,20 | 310,07 | 311,62 | 0,50% | 213.858,00 |
| 12.01.2026 | 309,67 | 311,91 | 306,98 | 310,06 | 0,40% | 197.175,00 |
| 09.01.2026 | 307,88 | 310,79 | 305,94 | 308,83 | 0,32% | 264.271,00 |
| 08.01.2026 | 298,03 | 309,45 | 297,28 | 307,86 | 2,60% | 406.579,00 |
| 07.01.2026 | 299,98 | 302,17 | 297,71 | 300,07 | 0,08% | 266.579,00 |
| 06.01.2026 | 296,99 | 302,33 | 296,41 | 299,82 | 1,10% | 229.377,00 |
| 05.01.2026 | 296,45 | 301,63 | 295,90 | 296,57 | 0,25% | 245.667,00 |
| 02.01.2026 | 289,86 | 297,15 | 287,95 | 295,82 | 2,41% | 216.850,00 |
| 31.12.2025 | 291,15 | 292,99 | 287,51 | 288,87 | -0,91% | 216.315,00 |
| 30.12.2025 | 294,06 | 294,69 | 290,80 | 291,51 | -0,46% | 197.580,00 |
| 29.12.2025 | 295,29 | 295,57 | 292,14 | 292,87 | -1,29% | 216.203,00 |
| 26.12.2025 | 295,52 | 297,58 | 294,38 | 296,71 | 0,41% | 105.850,00 |
| 24.12.2025 | 295,52 | 298,40 | 294,57 | 295,51 | 0,05% | 159.767,00 |
| 23.12.2025 | 295,49 | 298,49 | 295,22 | 295,37 | -0,05% | 222.826,00 |
| 22.12.2025 | 291,31 | 297,93 | 291,30 | 295,52 | 1,56% | 193.862,00 |
| 19.12.2025 | 295,70 | 298,11 | 289,23 | 290,99 | -1,90% | 831.739,00 |
| 18.12.2025 | 296,76 | 300,72 | 294,92 | 296,62 | -0,37% | 390.503,00 |
| 17.12.2025 | 293,60 | 299,67 | 293,54 | 297,71 | 1,12% | 516.569,00 |
| 16.12.2025 | 291,97 | 295,20 | 290,62 | 294,42 | 0,87% | 436.351,00 |
| 15.12.2025 | 290,89 | 292,48 | 284,91 | 291,88 | 0,12% | 332.352,00 |
| 12.12.2025 | 292,27 | 295,00 | 288,95 | 291,53 | 0,13% | 330.262,00 |
| 11.12.2025 | 289,42 | 294,04 | 289,42 | 291,14 | 0,77% | 303.138,00 |
| 10.12.2025 | 280,63 | 290,55 | 280,54 | 288,91 | 2,95% | 546.505,00 |
| 09.12.2025 | 281,20 | 282,79 | 279,35 | 280,63 | -0,23% | 225.561,00 |
| 08.12.2025 | 284,20 | 286,06 | 279,93 | 281,28 | -1,59% | 268.922,00 |
| 05.12.2025 | 288,82 | 288,82 | 284,37 | 285,82 | -0,79% | 272.210,00 |
| 04.12.2025 | 285,74 | 289,53 | 284,93 | 288,09 | 0,03% | 281.125,00 |
| 03.12.2025 | 280,00 | 289,10 | 275,00 | 288,01 | 3,46% | 331.111,00 |
| 02.12.2025 | 283,35 | 283,35 | 278,13 | 278,37 | -1,55% | 291.542,00 |
| 01.12.2025 | 278,14 | 285,46 | 278,14 | 282,76 | 1,23% | 363.076,00 |
| 28.11.2025 | 281,48 | 281,51 | 278,28 | 279,32 | -0,45% | 164.943,00 |
| 26.11.2025 | 280,00 | 281,78 | 274,99 | 280,59 | 0,33% | 366.322,00 |
| 25.11.2025 | 272,54 | 283,15 | 271,82 | 279,68 | 2,32% | 258.148,00 |
| 24.11.2025 | 274,67 | 275,57 | 271,88 | 273,34 | -0,65% | 537.440,00 |
| 21.11.2025 | 267,00 | 276,34 | 264,67 | 275,14 | 3,07% | 319.966,00 |
| 20.11.2025 | 271,25 | 271,25 | 264,92 | 266,94 | 0,04% | 236.105,00 |
| 19.11.2025 | 268,86 | 268,86 | 264,73 | 266,83 | 0,34% | 211.691,00 |
| 18.11.2025 | 264,89 | 269,34 | 263,12 | 265,93 | -0,14% | 333.747,00 |
| 17.11.2025 | 269,00 | 273,63 | 266,05 | 266,31 | -1,44% | 447.917,00 |
| 14.11.2025 | 270,39 | 272,52 | 269,29 | 270,21 | -1,18% | 319.396,00 |
| 13.11.2025 | 275,89 | 277,99 | 270,67 | 273,45 | -0,96% | 255.770,00 |
| 12.11.2025 | 270,45 | 276,85 | 270,45 | 276,11 | 2,10% | 237.575,00 |
| 11.11.2025 | 273,56 | 273,70 | 270,14 | 270,44 | -0,55% | 251.259,00 |
| 10.11.2025 | 276,11 | 276,11 | 269,34 | 271,94 | -1,19% | 243.361,00 |
| 07.11.2025 | 274,23 | 277,35 | 273,00 | 275,22 | 0,22% | 249.453,00 |
| 06.11.2025 | 277,19 | 280,21 | 274,44 | 274,62 | -0,77% | 260.588,00 |
| 05.11.2025 | 274,73 | 280,31 | 271,52 | 276,75 | 0,35% | 447.462,00 |
| 04.11.2025 | 278,45 | 280,48 | 273,14 | 275,79 | -1,97% | 305.358,00 |
| 03.11.2025 | 281,23 | 281,68 | 276,79 | 281,34 | -0,39% | 431.400,00 |
| 31.10.2025 | 278,41 | 284,57 | 277,11 | 282,43 | 0,91% | 597.506,00 |
| 30.10.2025 | 278,18 | 283,02 | 275,92 | 279,89 | -0,83% | 323.204,00 |
| 29.10.2025 | 279,06 | 284,61 | 276,41 | 282,23 | 0,74% | 458.142,00 |
| 28.10.2025 | 278,86 | 283,32 | 277,85 | 280,17 | 0,52% | 547.820,00 |
| 27.10.2025 | 276,57 | 281,03 | 272,15 | 278,73 | 0,58% | 305.612,00 |
| 24.10.2025 | 271,98 | 280,01 | 271,98 | 277,13 | 1,32% | 420.176,00 |
| 23.10.2025 | 272,30 | 273,64 | 262,48 | 273,52 | -0,30% | 616.702,00 |
| 22.10.2025 | 276,65 | 279,37 | 273,62 | 274,34 | -1,55% | 372.143,00 |
| 21.10.2025 | 275,54 | 282,08 | 275,50 | 278,65 | 0,08% | 292.212,00 |
| 20.10.2025 | 275,45 | 279,39 | 273,42 | 278,42 | 2,42% | 385.678,00 |
| 17.10.2025 | 269,54 | 272,74 | 269,18 | 271,84 | 0,97% | - |
| 16.10.2025 | 272,55 | 275,48 | 267,28 | 269,23 | -1,29% | 368.945,00 |
| 15.10.2025 | 277,41 | 279,73 | 271,75 | 272,75 | -1,19% | 225.974,00 |
| 14.10.2025 | 272,58 | 278,55 | 270,50 | 276,04 | 0,21% | 311.044,00 |
| 13.10.2025 | 274,36 | 278,42 | 273,10 | 275,45 | 1,24% | 333.952,00 |
| 10.10.2025 | 279,23 | 280,72 | 271,79 | 272,08 | -2,60% | 280.281,00 |
| 09.10.2025 | 282,91 | 287,00 | 278,75 | 279,33 | -0,68% | 389.581,00 |
| 08.10.2025 | 281,59 | 282,57 | 278,86 | 281,25 | 0,29% | 330.520,00 |
| 07.10.2025 | 281,82 | 284,10 | 279,92 | 280,43 | -0,19% | 283.416,00 |
| 06.10.2025 | 284,19 | 284,50 | 280,61 | 280,96 | -1,11% | 228.289,00 |
| 03.10.2025 | 285,61 | 285,62 | 281,88 | 284,11 | -0,52% | 228.864,00 |
| 02.10.2025 | 282,74 | 286,33 | 280,06 | 285,60 | 0,86% | 307.293,00 |
| 01.10.2025 | 280,25 | 284,86 | 280,25 | 283,16 | 0,83% | 280.245,00 |
| 30.09.2025 | 278,37 | 281,01 | 276,30 | 280,83 | 1,26% | 286.731,00 |
| 29.09.2025 | 285,68 | 285,68 | 276,02 | 277,33 | -2,33% | 580.323,00 |