315,250$
-0,36%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 319,47 | 319,78 | 315,25 | 315,25 | -0,36% | 564,00 |
| 21.11.2024 | 313,62 | 318,56 | 313,04 | 316,38 | 0,91% | 63.790,00 |
| 20.11.2024 | 309,62 | 314,32 | 308,74 | 313,53 | 1,46% | 356.209,00 |
| 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% | 408.392,00 |
| 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% | 405.041,00 |
| 13.11.2024 | 319,07 | 319,89 | 312,59 | 312,92 | -2,15% | 228.631,00 |
| 12.11.2024 | 320,38 | 321,80 | 316,33 | 319,81 | -1,04% | 383.397,00 |
| 11.11.2024 | 321,85 | 324,83 | 318,73 | 323,18 | 0,80% | 334.775,00 |
| 08.11.2024 | 317,55 | 322,24 | 316,76 | 320,62 | -0,13% | 287.534,00 |
| 07.11.2024 | 325,66 | 326,01 | 315,00 | 321,03 | -1,62% | 563.689,00 |
| 06.11.2024 | 317,33 | 326,87 | 314,86 | 326,32 | 11,87% | 690.031,00 |
| 05.11.2024 | 286,70 | 292,06 | 285,60 | 291,70 | 0,92% | 280.703,00 |
| 04.11.2024 | 286,26 | 290,01 | 285,57 | 289,04 | 0,68% | 219.169,00 |
| 01.11.2024 | 286,61 | 288,40 | 283,80 | 287,09 | 0,26% | 235.717,00 |
| 31.10.2024 | 290,17 | 290,20 | 285,58 | 286,34 | -1,12% | 244.625,00 |
| 30.10.2024 | 291,35 | 295,00 | 289,12 | 289,59 | -1,62% | 147.651,00 |
| 29.10.2024 | 294,99 | 295,50 | 292,30 | 294,35 | -1,07% | 248.135,00 |
| 28.10.2024 | 285,42 | 299,61 | 285,42 | 297,54 | 4,94% | 372.504,00 |
| 25.10.2024 | 292,88 | 293,80 | 283,25 | 283,54 | -3,49% | 368.712,00 |
| 24.10.2024 | 289,49 | 298,43 | 286,69 | 293,80 | 3,95% | 631.753,00 |
| 23.10.2024 | 287,19 | 289,81 | 281,81 | 282,63 | -1,59% | 387.709,00 |
| 22.10.2024 | 296,18 | 296,18 | 285,42 | 287,19 | -3,08% | 336.924,00 |
| 21.10.2024 | 297,32 | 298,73 | 294,31 | 296,32 | -0,20% | 203.014,00 |
| 18.10.2024 | 298,01 | 298,01 | 294,13 | 296,92 | 0,20% | 179.530,00 |
| 17.10.2024 | 292,95 | 297,66 | 292,90 | 296,34 | 1,40% | 268.870,00 |
| 16.10.2024 | 292,67 | 293,49 | 290,45 | 292,25 | 0,49% | 157.099,00 |
| 15.10.2024 | 291,49 | 295,99 | 290,79 | 290,82 | -0,97% | 206.959,00 |
| 14.10.2024 | 288,86 | 294,01 | 287,16 | 293,66 | 0,93% | 248.710,00 |
| 11.10.2024 | 286,67 | 291,46 | 284,63 | 290,95 | 1,58% | 274.650,00 |
| 10.10.2024 | 284,55 | 287,00 | 283,91 | 286,42 | -0,57% | 274.871,00 |
| 09.10.2024 | 282,60 | 288,07 | 281,45 | 288,07 | 1,63% | 225.506,00 |
| 08.10.2024 | 282,77 | 284,94 | 280,00 | 283,46 | -0,43% | 251.954,00 |
| 07.10.2024 | 280,00 | 284,86 | 277,64 | 284,67 | 1,17% | 271.399,00 |
| 04.10.2024 | 284,20 | 284,98 | 280,48 | 281,38 | 0,54% | 227.327,00 |
| 03.10.2024 | 284,64 | 285,07 | 279,02 | 279,86 | -2,12% | 268.562,00 |
| 02.10.2024 | 289,77 | 292,10 | 284,03 | 285,93 | -1,39% | 221.025,00 |
| 01.10.2024 | 287,94 | 291,04 | 285,55 | 289,96 | 0,26% | 222.138,00 |
| 30.09.2024 | 287,53 | 289,82 | 286,00 | 289,21 | -0,14% | 273.566,00 |
| 27.09.2024 | 291,95 | 292,76 | 287,98 | 289,62 | -0,13% | 214.584,00 |
| 26.09.2024 | 291,37 | 293,68 | 289,34 | 289,99 | 0,88% | 256.354,00 |
| 25.09.2024 | 289,01 | 289,43 | 285,39 | 287,46 | -0,68% | 343.028,00 |
| 24.09.2024 | 287,34 | 290,75 | 286,29 | 289,42 | 2,01% | 375.214,00 |
| 23.09.2024 | 281,82 | 284,04 | 278,70 | 283,73 | 0,94% | 390.256,00 |
| 20.09.2024 | 282,73 | 282,96 | 279,96 | 281,08 | -1,77% | 1.416.770,00 |
| 19.09.2024 | 282,97 | 287,00 | 279,93 | 286,14 | 3,26% | 359.130,00 |
| 18.09.2024 | 281,00 | 282,50 | 276,35 | 277,11 | -1,25% | 365.065,00 |
| 17.09.2024 | 280,20 | 282,90 | 277,83 | 280,61 | 0,47% | 263.497,00 |
| 16.09.2024 | 279,39 | 280,75 | 276,60 | 279,29 | 0,50% | 263.086,00 |
| 13.09.2024 | 276,30 | 280,00 | 274,60 | 277,90 | 1,41% | 281.648,00 |
| 12.09.2024 | 273,80 | 274,75 | 270,98 | 274,04 | 0,67% | 322.979,00 |
| 11.09.2024 | 270,44 | 273,13 | 264,99 | 272,22 | 0,37% | 542.785,00 |
| 10.09.2024 | 272,73 | 273,28 | 268,61 | 271,23 | -0,42% | 335.770,00 |
| 09.09.2024 | 273,61 | 276,38 | 271,87 | 272,37 | -0,12% | 378.634,00 |
| 06.09.2024 | 271,62 | 274,71 | 270,60 | 272,69 | 0,27% | 376.493,00 |
| 05.09.2024 | 273,67 | 273,67 | 269,67 | 271,96 | -0,55% | 433.097,00 |
| 04.09.2024 | 272,00 | 275,93 | 271,60 | 273,46 | 0,25% | 330.392,00 |
| 03.09.2024 | 283,55 | 283,55 | 271,41 | 272,79 | -4,84% | 365.818,00 |
| 30.08.2024 | 281,41 | 286,78 | 280,73 | 286,65 | 2,16% | 507.063,00 |
| 29.08.2024 | 280,50 | 285,00 | 278,48 | 280,60 | 0,80% | 260.322,00 |
| 28.08.2024 | 281,37 | 281,37 | 277,46 | 278,37 | -1,21% | 321.937,00 |
| 27.08.2024 | 286,24 | 286,24 | 280,57 | 281,78 | -1,72% | 255.792,00 |
| 26.08.2024 | 284,83 | 287,06 | 283,08 | 286,71 | 1,62% | 495.806,00 |
| 23.08.2024 | 281,00 | 283,22 | 279,03 | 282,14 | 1,05% | 274.213,00 |
| 22.08.2024 | 283,50 | 283,50 | 278,08 | 279,20 | -1,46% | 288.210,00 |
| 21.08.2024 | 281,66 | 283,78 | 279,39 | 283,35 | 1,53% | 230.654,00 |
| 20.08.2024 | 280,44 | 281,16 | 278,18 | 279,07 | -0,40% | 233.300,00 |
| 19.08.2024 | 281,99 | 284,00 | 279,61 | 280,19 | -0,48% | 206.514,00 |
| 16.08.2024 | 282,22 | 283,75 | 280,70 | 281,54 | -0,69% | 197.529,00 |
| 15.08.2024 | 284,67 | 286,22 | 280,83 | 283,50 | 1,20% | 231.233,00 |
| 14.08.2024 | 282,82 | 282,82 | 277,79 | 280,14 | -0,85% | 272.783,00 |
| 13.08.2024 | 279,84 | 283,36 | 278,66 | 282,53 | 1,33% | 327.467,00 |
| 12.08.2024 | 282,82 | 282,82 | 278,47 | 278,81 | -1,42% | 310.499,00 |
| 09.08.2024 | 285,72 | 285,72 | 281,17 | 282,82 | -0,87% | 358.354,00 |
| 08.08.2024 | 284,57 | 287,36 | 283,92 | 285,30 | 1,02% | 275.880,00 |
| 07.08.2024 | 291,53 | 293,86 | 282,39 | 282,41 | -1,64% | 415.857,00 |
| 06.08.2024 | 284,30 | 291,88 | 282,25 | 287,11 | 1,10% | 474.684,00 |
| 05.08.2024 | 277,14 | 289,49 | 275,00 | 283,99 | -1,12% | 648.470,00 |
| 02.08.2024 | 289,21 | 290,80 | 283,82 | 287,22 | -2,95% | 402.335,00 |
| 01.08.2024 | 304,94 | 307,27 | 293,51 | 295,95 | -2,83% | 340.623,00 |
| 31.07.2024 | 303,86 | 311,23 | 303,61 | 304,56 | 0,85% | 417.776,00 |
| 30.07.2024 | 304,00 | 305,99 | 300,48 | 302,00 | -0,33% | 308.047,00 |
| 29.07.2024 | 302,99 | 305,80 | 301,66 | 303,00 | -0,35% | 277.727,00 |
| 26.07.2024 | 302,01 | 307,21 | 301,81 | 304,05 | -1,33% | 452.751,00 |
| 25.07.2024 | 302,12 | 314,17 | 292,22 | 308,15 | 4,88% | 824.455,00 |
| 24.07.2024 | 301,22 | 302,23 | 293,75 | 293,82 | -2,44% | 464.102,00 |
| 23.07.2024 | 300,57 | 302,00 | 299,27 | 301,16 | -0,51% | 330.154,00 |
| 22.07.2024 | 304,51 | 304,51 | 299,77 | 302,70 | -0,47% | 348.210,00 |
| 19.07.2024 | 308,81 | 310,15 | 303,88 | 304,12 | -1,25% | 284.832,00 |
| 18.07.2024 | 307,56 | 311,97 | 306,09 | 307,96 | -0,26% | 355.062,00 |
| 17.07.2024 | 307,89 | 310,39 | 306,53 | 308,75 | 0,36% | 300.647,00 |
| 16.07.2024 | 300,43 | 308,04 | 300,43 | 307,63 | 2,39% | 281.558,00 |
| 15.07.2024 | 299,61 | 304,22 | 299,61 | 300,44 | 1,22% | 354.084,00 |
| 12.07.2024 | 296,76 | 300,00 | 293,40 | 296,82 | 1,50% | 401.844,00 |
| 11.07.2024 | 288,02 | 293,82 | 288,02 | 292,42 | 2,91% | 448.631,00 |
| 10.07.2024 | 278,45 | 284,61 | 278,45 | 284,15 | 2,25% | 301.400,00 |
| 09.07.2024 | 279,66 | 281,20 | 277,71 | 277,90 | -1,00% | 314.646,00 |
| 08.07.2024 | 280,90 | 282,57 | 280,32 | 280,70 | 0,07% | 251.242,00 |
| 05.07.2024 | 280,00 | 281,68 | 278,00 | 280,51 | -0,61% | 642.748,00 |