316,883$
0,71%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 175.009,00 |
| 24.06.2025 | 307,64 | 312,15 | 307,64 | 308,90 | -0,14% | 275.057,00 |
| 23.06.2025 | 306,13 | 309,86 | 305,55 | 309,33 | 0,58% | 297.008,00 |
| 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% | 349.255,00 |
| 16.06.2025 | 312,39 | 312,39 | 303,97 | 305,82 | -1,39% | 290.567,00 |
| 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% | 558.280,00 |
| 11.06.2025 | 309,17 | 309,90 | 301,64 | 307,64 | -1,27% | 413.012,00 |
| 10.06.2025 | 310,35 | 311,99 | 308,52 | 311,59 | 0,80% | 406.402,00 |
| 09.06.2025 | 312,25 | 312,25 | 305,87 | 309,13 | -0,21% | 292.742,00 |
| 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% | 311.068,00 |
| 04.06.2025 | 309,09 | 313,99 | 307,66 | 308,57 | 0,11% | 557.391,00 |
| 03.06.2025 | 300,14 | 308,72 | 295,61 | 308,22 | 2,09% | 412.324,00 |
| 02.06.2025 | 303,62 | 310,00 | 297,01 | 301,91 | 3,10% | 491.459,00 |
| 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% | 327.986,00 |
| 28.05.2025 | 299,86 | 300,44 | 294,76 | 295,56 | -1,56% | 219.042,00 |
| 27.05.2025 | 292,19 | 300,57 | 291,83 | 300,24 | 2,83% | 406.579,00 |
| 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% | 273.059,00 |
| 21.05.2025 | 301,99 | 303,88 | 298,72 | 299,78 | -1,37% | 280.102,00 |
| 20.05.2025 | 303,49 | 305,47 | 302,26 | 303,94 | -0,17% | 259.463,00 |
| 19.05.2025 | 300,87 | 304,78 | 298,83 | 304,46 | 0,15% | 184.105,00 |
| 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% | 217.098,00 |
| 13.05.2025 | 304,87 | 306,03 | 298,96 | 299,16 | -1,74% | 274.929,00 |
| 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% | 228.433,00 |
| 07.05.2025 | 296,45 | 298,22 | 293,85 | 297,29 | 0,52% | 306.565,00 |
| 06.05.2025 | 294,21 | 297,25 | 292,75 | 295,76 | 0,27% | 302.072,00 |
| 05.05.2025 | 293,00 | 297,58 | 293,00 | 294,97 | -0,76% | 191.730,00 |
| 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% | 205.370,00 |
| 30.04.2025 | 285,45 | 289,05 | 281,22 | 288,23 | 0,06% | 591.020,00 |
| 29.04.2025 | 286,63 | 288,76 | 283,72 | 288,06 | 0,27% | 238.840,00 |
| 28.04.2025 | 285,48 | 289,54 | 283,16 | 287,28 | 1,07% | 260.910,00 |
| 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% | 366.716,00 |
| 23.04.2025 | 287,20 | 291,00 | 281,38 | 283,11 | 1,08% | 344.898,00 |
| 22.04.2025 | 275,10 | 280,09 | 272,43 | 280,09 | 3,03% | 265.581,00 |
| 21.04.2025 | 274,50 | 275,98 | 270,00 | 271,85 | -2,08% | 263.784,00 |
| 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% | 163.326,00 |
| 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% | 576.172,00 |
| 09.04.2025 | 264,14 | 286,89 | 261,44 | 280,28 | 6,94% | 726.425,00 |
| 08.04.2025 | 272,79 | 279,75 | 259,82 | 262,08 | -0,50% | 483.331,00 |
| 07.04.2025 | 255,08 | 274,19 | 250,07 | 263,39 | -0,52% | 718.429,00 |
| 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% | 409.023,00 |
| 02.04.2025 | 284,67 | 294,76 | 284,67 | 293,90 | 1,69% | 331.560,00 |
| 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% | 268.543,00 |
| 26.03.2025 | 291,68 | 295,54 | 291,37 | 294,33 | 0,38% | 283.102,00 |
| 25.03.2025 | 287,52 | 294,22 | 286,60 | 293,22 | 2,03% | 420.899,00 |
| 24.03.2025 | 282,06 | 288,46 | 280,19 | 287,39 | 3,54% | 449.916,00 |
| 21.03.2025 | 277,28 | 278,83 | 273,75 | 277,56 | -1,40% | 3.082.041,00 |
| 20.03.2025 | 280,79 | 284,89 | 279,68 | 281,50 | -0,55% | 524.130,00 |
| 19.03.2025 | 281,33 | 283,06 | 277,55 | 283,06 | 0,82% | 472.998,00 |
| 18.03.2025 | 278,15 | 282,25 | 278,15 | 280,76 | 0,48% | 319.856,00 |
| 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 | 277,47 | 281,13 | 274,80 | 278,93 | 0,47% | 385.080,00 |
| 12.03.2025 | 283,05 | 283,05 | 277,62 | 277,62 | -1,42% | 386.055,00 |
| 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% | 400.366,00 |
| 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% | 362.710,00 |
| 05.03.2025 | 282,02 | 285,94 | 278,97 | 283,33 | 0,75% | 512.857,00 |
| 04.03.2025 | 287,00 | 287,00 | 278,36 | 281,23 | -2,70% | 567.001,00 |
| 03.03.2025 | 298,56 | 301,49 | 286,58 | 289,02 | -2,74% | 415.075,00 |
| 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% | 276.866,00 |
| 26.02.2025 | 299,33 | 300,64 | 293,90 | 294,29 | -0,59% | 277.888,00 |
| 25.02.2025 | 298,83 | 300,39 | 295,14 | 296,04 | -1,06% | 478.460,00 |
| 24.02.2025 | 301,10 | 306,37 | 298,74 | 299,21 | -0,61% | 750.220,00 |
| 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% | 529.026,00 |
| 18.02.2025 | 298,94 | 300,70 | 295,72 | 299,38 | 0,57% | 416.450,00 |
| 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% | 294.451,00 |
| 12.02.2025 | 287,70 | 289,74 | 285,01 | 287,20 | -1,12% | 333.848,00 |
| 11.02.2025 | 291,56 | 295,49 | 289,10 | 290,44 | -0,25% | 233.128,00 |
| 10.02.2025 | 298,54 | 298,54 | 288,67 | 291,17 | 2,87% | 481.495,00 |
| 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% | 348.469,00 |
| 04.02.2025 | 286,20 | 286,20 | 279,52 | 281,71 | -1,45% | 455.098,00 |