270,190$
-1,19%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 254.555,00 |
| 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% | 243.359,00 |
| 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% | 444.659,00 |
| 04.11.2025 | 278,45 | 280,48 | 273,14 | 275,79 | -1,97% | 305.346,00 |
| 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 | 279,43 | 283,02 | 275,92 | 279,89 | -0,83% | 322.766,00 |
| 29.10.2025 | 276,94 | 284,61 | 276,41 | 282,23 | 0,74% | 375.050,00 |
| 28.10.2025 | 278,01 | 283,32 | 277,85 | 280,17 | 0,52% | 547.803,00 |
| 27.10.2025 | 276,57 | 281,03 | 272,15 | 278,73 | 0,58% | 305.611,00 |
| 24.10.2025 | 271,98 | 280,01 | 271,98 | 277,13 | 1,24% | 420.176,00 |
| 23.10.2025 | 266,64 | 274,44 | 260,31 | 273,74 | -0,22% | 616.060,00 |
| 22.10.2025 | 276,65 | 279,37 | 273,62 | 274,34 | -1,55% | 371.376,00 |
| 21.10.2025 | 275,55 | 282,08 | 275,50 | 278,65 | 0,08% | 290.171,00 |
| 20.10.2025 | 275,45 | 279,39 | 273,42 | 278,42 | 2,47% | 385.678,00 |
| 17.10.2025 | 268,30 | 273,06 | 268,30 | 271,70 | 0,92% | 349.821,00 |
| 16.10.2025 | 272,55 | 275,48 | 267,28 | 269,23 | -1,29% | 368.945,00 |
| 15.10.2025 | 278,84 | 279,73 | 271,75 | 272,75 | -1,19% | 225.964,00 |
| 14.10.2025 | 273,30 | 278,55 | 270,50 | 276,04 | 0,21% | 311.044,00 |
| 13.10.2025 | 274,89 | 278,42 | 273,10 | 275,45 | 1,24% | 332.008,00 |
| 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% | 389.574,00 |
| 08.10.2025 | 279,68 | 282,57 | 278,86 | 281,25 | 0,29% | 324.191,00 |
| 07.10.2025 | 283,01 | 284,10 | 279,92 | 280,43 | -0,19% | 282.720,00 |
| 06.10.2025 | 284,50 | 284,50 | 280,61 | 280,96 | -0,89% | 212.964,00 |
| 03.10.2025 | 284,81 | 285,64 | 282,05 | 283,48 | -0,74% | 22.865,00 |
| 02.10.2025 | 284,39 | 286,33 | 280,06 | 285,60 | 0,86% | 306.048,00 |
| 01.10.2025 | 280,49 | 284,86 | 280,25 | 283,16 | 0,83% | 277.919,00 |
| 30.09.2025 | 279,33 | 281,01 | 276,30 | 280,83 | 1,26% | 279.544,00 |
| 29.09.2025 | 284,83 | 285,68 | 276,02 | 277,33 | -2,33% | 578.421,00 |
| 26.09.2025 | 282,22 | 284,78 | 281,48 | 283,94 | 1,20% | 416.079,00 |
| 25.09.2025 | 283,00 | 286,92 | 279,76 | 280,58 | -1,32% | 288.678,00 |
| 24.09.2025 | 283,69 | 286,97 | 282,01 | 284,34 | 0,47% | 261.842,00 |
| 23.09.2025 | 287,02 | 288,13 | 280,22 | 283,01 | -0,81% | 337.378,00 |
| 22.09.2025 | 287,92 | 289,13 | 281,78 | 285,33 | -0,90% | 464.324,00 |
| 19.09.2025 | 289,12 | 290,32 | 285,50 | 287,93 | 0,11% | 918.692,00 |
| 18.09.2025 | 286,71 | 290,58 | 285,36 | 287,60 | -0,34% | 281.829,00 |
| 17.09.2025 | 291,38 | 297,14 | 287,42 | 288,58 | -0,62% | 285.222,00 |
| 16.09.2025 | 291,92 | 295,22 | 289,79 | 290,37 | -0,20% | 248.449,00 |
| 15.09.2025 | 291,21 | 293,10 | 288,55 | 290,94 | 0,08% | 283.859,00 |
| 12.09.2025 | 295,26 | 297,69 | 290,44 | 290,72 | -2,06% | 227.307,00 |
| 11.09.2025 | 292,95 | 298,61 | 292,52 | 296,83 | 1,55% | 197.459,00 |
| 10.09.2025 | 292,39 | 296,67 | 290,25 | 292,29 | -0,27% | 203.815,00 |
| 09.09.2025 | 300,62 | 302,39 | 292,35 | 293,07 | -1,66% | 231.975,00 |
| 08.09.2025 | 299,09 | 301,25 | 295,97 | 298,02 | -0,32% | 261.996,00 |
| 05.09.2025 | 296,37 | 302,48 | 295,80 | 298,99 | 1,37% | 237.979,00 |
| 04.09.2025 | 289,31 | 294,97 | 287,51 | 294,96 | 1,77% | 286.272,00 |
| 03.09.2025 | 288,21 | 291,46 | 287,39 | 289,84 | -0,18% | 180.535,00 |
| 02.09.2025 | 290,39 | 292,35 | 288,93 | 290,37 | -1,79% | 200.504,00 |
| 29.08.2025 | 294,26 | 298,03 | 294,02 | 295,66 | 0,46% | 359.909,00 |
| 28.08.2025 | 294,88 | 296,96 | 291,00 | 294,32 | -0,29% | 225.446,00 |
| 27.08.2025 | 294,07 | 296,31 | 293,20 | 295,19 | -0,05% | 294.495,00 |
| 26.08.2025 | 295,70 | 295,97 | 290,91 | 295,34 | 0,34% | 389.192,00 |
| 25.08.2025 | 296,83 | 296,83 | 292,60 | 294,33 | -0,07% | 270.068,00 |
| 22.08.2025 | 287,49 | 295,01 | 286,11 | 294,54 | 3,04% | 305.705,00 |
| 21.08.2025 | 284,32 | 286,25 | 283,44 | 285,85 | -0,08% | 303.668,00 |
| 20.08.2025 | 288,98 | 291,84 | 283,04 | 286,09 | -0,38% | 504.711,00 |
| 19.08.2025 | 284,97 | 288,99 | 284,32 | 287,17 | 1,36% | 306.432,00 |
| 18.08.2025 | 283,86 | 287,12 | 281,64 | 283,33 | -0,95% | 291.039,00 |
| 15.08.2025 | 291,40 | 291,40 | 286,06 | 286,06 | -1,45% | 291.580,00 |
| 14.08.2025 | 288,93 | 290,35 | 286,46 | 290,27 | -1,15% | 261.944,00 |
| 13.08.2025 | 288,96 | 294,40 | 287,37 | 293,66 | 2,50% | 236.386,00 |
| 12.08.2025 | 283,20 | 288,04 | 283,20 | 286,51 | 1,19% | 366.482,00 |
| 11.08.2025 | 284,60 | 286,29 | 281,17 | 283,13 | -0,67% | 344.319,00 |
| 08.08.2025 | 287,48 | 289,20 | 284,61 | 285,03 | -0,15% | 316.262,00 |
| 07.08.2025 | 288,03 | 288,22 | 282,56 | 285,47 | -0,18% | 359.722,00 |
| 06.08.2025 | 289,08 | 289,92 | 285,64 | 285,98 | -0,63% | 288.832,00 |
| 05.08.2025 | 286,67 | 288,89 | 284,78 | 287,78 | 1,10% | 285.985,00 |
| 04.08.2025 | 285,14 | 287,24 | 283,00 | 284,66 | 0,43% | 344.345,00 |
| 01.08.2025 | 285,74 | 286,75 | 281,74 | 283,43 | -2,31% | 459.944,00 |
| 31.07.2025 | 293,12 | 295,78 | 289,77 | 290,13 | -1,71% | 421.642,00 |
| 30.07.2025 | 298,94 | 299,91 | 294,61 | 295,17 | -1,52% | 493.496,00 |
| 29.07.2025 | 303,52 | 303,66 | 296,21 | 299,72 | -0,13% | 558.605,00 |
| 28.07.2025 | 304,66 | 308,45 | 299,85 | 300,10 | -1,97% | 790.904,00 |
| 25.07.2025 | 300,90 | 307,99 | 297,83 | 306,14 | 1,60% | 761.042,00 |
| 24.07.2025 | 337,71 | 340,90 | 295,00 | 301,33 | -12,32% | 1.217.657,00 |
| 23.07.2025 | 340,63 | 344,32 | 337,74 | 343,66 | 1,02% | 474.465,00 |
| 22.07.2025 | 340,15 | 347,44 | 338,20 | 340,20 | 0,34% | 587.687,00 |
| 21.07.2025 | 338,95 | 343,18 | 335,57 | 339,04 | 0,84% | 699.833,00 |
| 18.07.2025 | 333,06 | 336,79 | 330,77 | 336,21 | 1,69% | 497.878,00 |
| 17.07.2025 | 325,22 | 332,48 | 325,04 | 330,63 | 1,44% | 326.367,00 |
| 16.07.2025 | 322,31 | 326,96 | 320,05 | 325,94 | 1,22% | 301.589,00 |
| 15.07.2025 | 328,06 | 329,15 | 321,99 | 322,00 | -1,85% | 187.208,00 |
| 14.07.2025 | 326,60 | 329,77 | 326,50 | 328,06 | -0,13% | 243.604,00 |
| 11.07.2025 | 330,52 | 332,83 | 325,71 | 328,48 | -1,23% | 368.598,00 |
| 10.07.2025 | 328,00 | 333,71 | 328,00 | 332,56 | 1,41% | 339.679,00 |
| 09.07.2025 | 328,36 | 330,20 | 325,00 | 327,92 | 0,15% | 240.040,00 |
| 08.07.2025 | 325,51 | 330,36 | 323,26 | 327,42 | 1,13% | 283.345,00 |
| 07.07.2025 | 324,42 | 328,18 | 323,74 | 323,77 | -0,98% | 279.961,00 |
| 03.07.2025 | 324,63 | 328,27 | 324,23 | 326,96 | 0,47% | 159.208,00 |
| 02.07.2025 | 321,83 | 325,70 | 321,02 | 325,44 | 1,28% | 317.272,00 |
| 01.07.2025 | 313,76 | 323,00 | 312,14 | 321,33 | 2,37% | 388.622,00 |
| 30.06.2025 | 316,06 | 317,18 | 313,77 | 313,90 | -0,92% | 281.905,00 |
| 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 |