387,144$
1,80%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 385,00 | 391,18 | 382,90 | 387,89 | 1,99% | 683.272,00 |
| 20.08.2026 | 394,60 | 395,50 | 379,86 | 380,31 | -4,76% | 650.099,00 |
| 19.08.2026 | 426,00 | 426,40 | 389,00 | 399,31 | -5,24% | 619.567,00 |
| 18.08.2026 | 432,62 | 432,62 | 415,81 | 421,40 | -1,55% | 187.640,00 |
| 17.08.2026 | 424,65 | 428,73 | 420,67 | 428,02 | 0,35% | 310.645,00 |
| 14.08.2026 | 423,66 | 427,60 | 421,39 | 426,54 | 0,33% | 223.394,00 |
| 13.08.2026 | 429,00 | 432,65 | 422,72 | 425,15 | -0,46% | 246.288,00 |
| 12.08.2026 | 423,68 | 427,83 | 421,88 | 427,11 | 0,85% | 191.288,00 |
| 11.08.2026 | 428,50 | 433,02 | 422,85 | 423,50 | -1,16% | 289.081,00 |
| 10.08.2026 | 424,00 | 431,05 | 423,87 | 428,49 | 1,09% | 316.399,00 |
| 07.08.2026 | 418,16 | 424,75 | 415,38 | 423,88 | 1,38% | 279.020,00 |
| 06.08.2026 | 422,97 | 422,97 | 414,87 | 418,13 | -0,70% | 295.723,00 |
| 05.08.2026 | 420,00 | 424,77 | 414,23 | 421,08 | 1,49% | 462.347,00 |
| 04.08.2026 | 411,39 | 417,76 | 406,99 | 414,91 | 1,35% | 337.786,00 |
| 03.08.2026 | 401,04 | 409,63 | 390,05 | 409,39 | 0,81% | 265.173,00 |
| 31.07.2026 | 398,27 | 410,67 | 397,77 | 406,10 | 1,27% | 290.968,00 |
| 30.07.2026 | 406,19 | 407,70 | 398,62 | 401,02 | -0,64% | 231.599,00 |
| 29.07.2026 | 411,23 | 415,80 | 401,67 | 403,62 | -2,58% | 350.861,00 |
| 28.07.2026 | 410,60 | 417,46 | 404,58 | 414,33 | 2,47% | 383.051,00 |
| 27.07.2026 | 407,46 | 410,37 | 402,13 | 404,35 | -0,85% | 351.734,00 |
| 24.07.2026 | 399,38 | 411,90 | 395,63 | 407,83 | 3,15% | 371.584,00 |
| 23.07.2026 | 398,76 | 413,96 | 388,30 | 395,37 | 2,37% | 642.270,00 |
| 22.07.2026 | 382,50 | 389,10 | 379,91 | 386,21 | 0,73% | 523.098,00 |
| 21.07.2026 | 387,34 | 390,55 | 380,54 | 383,42 | 0,07% | 571.371,00 |
| 20.07.2026 | 396,32 | 399,85 | 380,90 | 383,17 | -3,22% | 443.429,00 |
| 17.07.2026 | 391,39 | 398,68 | 389,61 | 395,93 | -0,02% | 247.820,00 |
| 16.07.2026 | 390,06 | 398,38 | 390,06 | 396,02 | 1,05% | 216.577,00 |
| 15.07.2026 | 389,87 | 393,40 | 388,69 | 391,91 | 0,91% | 252.128,00 |
| 14.07.2026 | 390,00 | 391,80 | 385,19 | 388,38 | 0,77% | 168.619,00 |
| 13.07.2026 | 379,72 | 388,71 | 379,72 | 385,40 | 1,63% | 245.108,00 |
| 10.07.2026 | 377,75 | 381,10 | 375,22 | 379,22 | 0,72% | 207.898,00 |
| 09.07.2026 | 381,41 | 385,95 | 376,15 | 376,50 | -1,42% | 238.564,00 |
| 08.07.2026 | 382,41 | 382,73 | 377,61 | 381,91 | 0,67% | 324.993,00 |
| 07.07.2026 | 381,18 | 381,27 | 374,86 | 379,35 | 0,47% | 310.429,00 |
| 06.07.2026 | 370,66 | 378,86 | 370,66 | 377,56 | 1,49% | 277.127,00 |
| 02.07.2026 | 376,58 | 376,69 | 367,78 | 372,01 | -0,10% | 219.649,00 |
| 01.07.2026 | 369,08 | 375,67 | 367,74 | 372,40 | -0,32% | 596.985,00 |
| 30.06.2026 | 376,38 | 379,40 | 371,35 | 373,60 | -0,22% | 426.184,00 |
| 29.06.2026 | 387,83 | 387,83 | 373,47 | 374,43 | -2,94% | 479.709,00 |
| 26.06.2026 | 403,50 | 405,84 | 383,54 | 385,78 | -4,93% | 830.399,00 |
| 25.06.2026 | 399,29 | 408,05 | 398,69 | 405,78 | 2,25% | 291.232,00 |
| 24.06.2026 | 400,00 | 401,60 | 394,54 | 396,86 | -0,44% | 532.967,00 |
| 23.06.2026 | 403,50 | 410,11 | 394,34 | 398,63 | -1,20% | 323.565,00 |
| 22.06.2026 | 403,55 | 404,79 | 393,35 | 403,49 | 1,94% | 354.171,00 |
| 19.06.2026 | 397,60 | 397,68 | 395,70 | 395,83 | -0,13% | - |
| 18.06.2026 | 403,98 | 407,21 | 394,00 | 396,34 | -1,92% | 1.150.080,00 |
| 17.06.2026 | 410,23 | 412,54 | 402,66 | 404,11 | -2,23% | 477.978,00 |
| 16.06.2026 | 409,06 | 417,17 | 405,21 | 413,34 | 1,83% | 376.495,00 |
| 15.06.2026 | 417,58 | 419,83 | 404,92 | 405,92 | -1,82% | 366.768,00 |
| 12.06.2026 | 414,72 | 417,25 | 409,54 | 413,43 | 0,73% | 328.963,00 |
| 11.06.2026 | 397,91 | 411,00 | 393,00 | 410,43 | 4,09% | 252.598,00 |
| 10.06.2026 | 405,00 | 409,66 | 394,29 | 394,29 | -1,87% | 322.917,00 |
| 09.06.2026 | 400,00 | 403,68 | 393,03 | 401,80 | 1,40% | 313.751,00 |
| 08.06.2026 | 393,18 | 397,02 | 389,23 | 396,26 | 0,47% | 339.258,00 |
| 05.06.2026 | 394,03 | 398,79 | 389,64 | 394,41 | -0,52% | 275.870,00 |
| 04.06.2026 | 392,84 | 401,41 | 386,61 | 396,46 | 0,64% | 252.771,00 |
| 03.06.2026 | 388,87 | 394,92 | 388,87 | 393,95 | 0,60% | 230.961,00 |
| 02.06.2026 | 384,36 | 394,62 | 382,55 | 391,59 | 2,29% | 234.046,00 |
| 01.06.2026 | 383,46 | 384,93 | 374,71 | 382,82 | 0,54% | 234.012,00 |
| 29.05.2026 | 377,17 | 386,39 | 372,74 | 380,77 | 0,77% | 884.852,00 |
| 28.05.2026 | 374,88 | 378,16 | 371,80 | 377,87 | -0,14% | 189.257,00 |
| 27.05.2026 | 376,19 | 380,51 | 373,48 | 378,39 | 0,56% | 223.783,00 |
| 26.05.2026 | 367,14 | 377,19 | 366,06 | 376,30 | 2,53% | 382.296,00 |
| 22.05.2026 | 364,49 | 370,00 | 364,48 | 367,00 | 0,69% | 247.110,00 |
| 21.05.2026 | 362,75 | 364,82 | 359,37 | 364,48 | 0,61% | 416.519,00 |
| 20.05.2026 | 357,35 | 362,48 | 355,92 | 362,26 | 1,33% | 398.596,00 |
| 19.05.2026 | 356,71 | 357,80 | 351,75 | 357,49 | -0,70% | 324.350,00 |
| 18.05.2026 | 360,90 | 363,57 | 357,22 | 360,00 | -0,48% | 259.857,00 |
| 15.05.2026 | 364,30 | 364,30 | 356,57 | 361,73 | -1,66% | 211.281,00 |
| 14.05.2026 | 371,39 | 371,39 | 364,67 | 367,84 | -0,27% | 223.292,00 |
| 13.05.2026 | 361,50 | 371,53 | 361,50 | 368,85 | 2,37% | 364.539,00 |
| 12.05.2026 | 368,51 | 368,51 | 359,27 | 360,30 | -2,22% | 285.922,00 |
| 11.05.2026 | 368,19 | 371,96 | 366,36 | 368,47 | -0,22% | 265.786,00 |
| 08.05.2026 | 370,88 | 372,33 | 367,00 | 369,29 | 0,05% | 244.964,00 |
| 07.05.2026 | 375,00 | 377,36 | 368,76 | 369,10 | -1,96% | 354.094,00 |
| 06.05.2026 | 376,85 | 381,00 | 370,19 | 376,48 | 1,19% | 384.597,00 |
| 05.05.2026 | 364,64 | 373,77 | 363,21 | 372,04 | 2,54% | 255.911,00 |
| 04.05.2026 | 365,25 | 365,83 | 359,53 | 362,83 | -0,83% | 206.319,00 |
| 01.05.2026 | 362,62 | 368,22 | 360,05 | 365,85 | 0,92% | 242.279,00 |
| 30.04.2026 | 356,89 | 365,86 | 355,18 | 362,50 | 0,85% | 270.343,00 |
| 29.04.2026 | 361,72 | 363,08 | 358,32 | 359,45 | -0,82% | 253.758,00 |
| 28.04.2026 | 362,10 | 363,99 | 356,00 | 362,42 | 0,43% | 462.108,00 |
| 27.04.2026 | 349,54 | 363,24 | 349,54 | 360,86 | 2,61% | 432.824,00 |
| 24.04.2026 | 346,34 | 353,93 | 342,91 | 351,68 | 2,07% | 446.402,00 |
| 23.04.2026 | 360,00 | 365,00 | 339,69 | 344,55 | -1,80% | 657.233,00 |
| 22.04.2026 | 337,18 | 351,44 | 336,16 | 350,87 | 4,43% | 618.930,00 |
| 21.04.2026 | 334,71 | 340,93 | 332,53 | 335,99 | 0,19% | 295.923,00 |
| 20.04.2026 | 324,43 | 335,84 | 323,78 | 335,36 | 3,02% | 315.363,00 |
| 17.04.2026 | 320,40 | 328,39 | 320,22 | 325,54 | 1,94% | 281.282,00 |
| 16.04.2026 | 325,32 | 326,25 | 319,05 | 319,34 | -0,18% | 234.129,00 |
| 15.04.2026 | 320,80 | 322,98 | 318,69 | 319,91 | -1,05% | 255.674,00 |
| 14.04.2026 | 321,46 | 328,16 | 320,10 | 323,30 | -0,33% | 223.307,00 |
| 13.04.2026 | 321,41 | 325,54 | 318,43 | 324,37 | 0,67% | 230.026,00 |
| 10.04.2026 | 322,33 | 325,72 | 320,89 | 322,20 | 0,01% | 258.063,00 |
| 09.04.2026 | 320,00 | 323,95 | 315,85 | 322,18 | 0,58% | 309.090,00 |
| 08.04.2026 | 310,59 | 321,25 | 307,47 | 320,33 | 4,46% | 325.014,00 |
| 07.04.2026 | 306,77 | 310,06 | 304,85 | 306,64 | 0,18% | 226.501,00 |
| 06.04.2026 | 304,48 | 307,09 | 301,04 | 306,10 | 0,24% | 199.381,00 |
| 02.04.2026 | 304,79 | 309,07 | 301,89 | 305,38 | -0,59% | 175.166,00 |
| 01.04.2026 | 305,85 | 310,62 | 304,23 | 307,19 | 1,08% | 261.391,00 |