244,900€
-0,04%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 244,40 | 244,40 | 244,40 | 244,40 | -0,24% | - |
| 07.08.2025 | 245,00 | 245,00 | 245,00 | 245,00 | -1,53% | - |
| 06.08.2025 | 248,80 | 248,80 | 248,80 | 248,80 | 0,93% | - |
| 05.08.2025 | 246,50 | 246,50 | 246,50 | 246,50 | 0,33% | - |
| 04.08.2025 | 245,70 | 245,70 | 245,70 | 245,70 | -2,85% | 5,00 |
| 01.08.2025 | 252,90 | 252,90 | 252,90 | 252,90 | -1,82% | - |
| 31.07.2025 | 257,60 | 257,60 | 257,60 | 257,60 | -0,46% | - |
| 30.07.2025 | 258,80 | 258,80 | 258,80 | 258,80 | 0,15% | - |
| 29.07.2025 | 258,40 | 258,40 | 258,40 | 258,40 | -0,88% | - |
| 28.07.2025 | 259,90 | 260,70 | 259,90 | 260,70 | 2,08% | 1,00 |
| 25.07.2025 | 255,40 | 255,40 | 255,40 | 255,40 | -10,67% | - |
| 24.07.2025 | 285,90 | 285,90 | 285,90 | 285,90 | -1,24% | - |
| 23.07.2025 | 289,50 | 289,50 | 289,50 | 289,50 | 0,24% | - |
| 22.07.2025 | 288,80 | 288,80 | 288,80 | 288,80 | -0,21% | - |
| 21.07.2025 | 289,40 | 289,40 | 289,40 | 289,40 | 1,83% | 1,00 |
| 18.07.2025 | 284,20 | 284,20 | 284,20 | 284,20 | 1,43% | - |
| 17.07.2025 | 280,20 | 280,20 | 280,20 | 280,20 | 1,74% | - |
| 16.07.2025 | 275,40 | 275,40 | 275,40 | 275,40 | -1,99% | - |
| 15.07.2025 | 281,00 | 281,00 | 281,00 | 281,00 | 0,64% | - |
| 14.07.2025 | 279,20 | 279,20 | 279,20 | 279,20 | -1,31% | - |
| 11.07.2025 | 282,90 | 282,90 | 282,90 | 282,90 | 1,95% | - |
| 10.07.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -0,64% | - |
| 09.07.2025 | 279,30 | 279,30 | 279,30 | 279,30 | 1,53% | - |
| 08.07.2025 | 275,10 | 275,10 | 275,10 | 275,10 | -0,25% | - |
| 07.07.2025 | 275,80 | 275,80 | 275,80 | 275,80 | -0,07% | - |
| 04.07.2025 | 276,00 | 276,00 | 276,00 | 276,00 | 0,33% | - |
| 03.07.2025 | 275,10 | 275,10 | 275,10 | 275,10 | 1,10% | - |
| 02.07.2025 | 272,10 | 272,10 | 272,10 | 272,10 | 2,60% | - |
| 01.07.2025 | 265,20 | 265,20 | 265,20 | 265,20 | -1,89% | - |
| 30.06.2025 | 270,30 | 270,30 | 270,30 | 270,30 | 0,71% | - |
| 27.06.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 1,67% | - |
| 26.06.2025 | 264,00 | 264,00 | 264,00 | 264,00 | -0,41% | - |
| 25.06.2025 | 265,10 | 265,10 | 265,10 | 265,10 | -0,34% | - |
| 24.06.2025 | 266,00 | 266,00 | 266,00 | 266,00 | 0,15% | - |
| 23.06.2025 | 265,60 | 265,60 | 265,60 | 265,60 | -0,52% | - |
| 20.06.2025 | 267,00 | 267,00 | 267,00 | 267,00 | -0,52% | - |
| 19.06.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 0,00% | - |
| 18.06.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 2,05% | - |
| 17.06.2025 | 263,00 | 263,00 | 263,00 | 263,00 | -1,83% | - |
| 16.06.2025 | 267,90 | 267,90 | 267,90 | 267,90 | 0,26% | - |
| 13.06.2025 | 267,20 | 267,20 | 267,20 | 267,20 | 0,60% | - |
| 12.06.2025 | 265,60 | 265,60 | 265,60 | 265,60 | -1,99% | - |
| 11.06.2025 | 271,00 | 271,00 | 271,00 | 271,00 | 0,18% | - |
| 10.06.2025 | 270,50 | 270,50 | 270,50 | 270,50 | 0,19% | - |
| 09.06.2025 | 270,00 | 270,00 | 270,00 | 270,00 | 0,67% | - |
| 06.06.2025 | 268,20 | 268,20 | 268,20 | 268,20 | -0,52% | - |
| 05.06.2025 | 269,60 | 269,60 | 269,60 | 269,60 | -0,26% | - |
| 04.06.2025 | 270,30 | 270,30 | 270,30 | 270,30 | 2,81% | - |
| 03.06.2025 | 262,90 | 262,90 | 262,90 | 262,90 | 0,57% | - |
| 02.06.2025 | 262,90 | 265,00 | 261,40 | 261,40 | 1,99% | 40,00 |
| 30.05.2025 | 256,30 | 256,30 | 256,30 | 256,30 | -2,47% | - |
| 29.05.2025 | 262,80 | 262,80 | 262,80 | 262,80 | -0,64% | - |
| 28.05.2025 | 264,50 | 264,50 | 264,50 | 264,50 | 3,08% | - |
| 27.05.2025 | 256,60 | 256,60 | 256,60 | 256,60 | 0,23% | - |
| 26.05.2025 | 256,00 | 256,00 | 256,00 | 256,00 | -1,23% | - |
| 23.05.2025 | 259,20 | 259,20 | 259,20 | 259,20 | -1,71% | - |
| 22.05.2025 | 263,70 | 263,70 | 263,70 | 263,70 | -1,20% | - |
| 21.05.2025 | 266,90 | 266,90 | 266,90 | 266,90 | -0,89% | - |
| 20.05.2025 | 269,30 | 269,30 | 269,30 | 269,30 | -0,26% | - |
| 19.05.2025 | 270,00 | 270,00 | 270,00 | 270,00 | 1,31% | - |
| 16.05.2025 | 266,50 | 266,50 | 266,50 | 266,50 | -0,15% | - |
| 15.05.2025 | 266,90 | 266,90 | 266,90 | 266,90 | 0,07% | - |
| 14.05.2025 | 266,70 | 266,70 | 266,70 | 266,70 | -2,24% | - |
| 13.05.2025 | 272,80 | 272,80 | 272,80 | 272,80 | 3,29% | - |
| 12.05.2025 | 264,10 | 264,10 | 264,10 | 264,10 | 0,65% | - |
| 09.05.2025 | 262,40 | 262,40 | 262,40 | 262,40 | -0,23% | - |
| 08.05.2025 | 263,00 | 263,00 | 263,00 | 263,00 | 1,19% | - |
| 07.05.2025 | 259,90 | 259,90 | 259,90 | 259,90 | 0,23% | - |
| 06.05.2025 | 259,30 | 259,30 | 259,30 | 259,30 | -0,65% | - |
| 05.05.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 1,60% | - |
| 02.05.2025 | 256,90 | 256,90 | 256,90 | 256,90 | 2,07% | - |
| 30.04.2025 | 251,70 | 251,70 | 251,70 | 251,70 | 0,12% | - |
| 29.04.2025 | 251,40 | 251,40 | 251,40 | 251,40 | 1,13% | - |
| 28.04.2025 | 248,60 | 248,60 | 248,60 | 248,60 | -1,04% | - |
| 25.04.2025 | 251,20 | 251,20 | 251,20 | 251,20 | 1,09% | - |
| 24.04.2025 | 248,50 | 248,50 | 248,50 | 248,50 | 0,93% | - |
| 23.04.2025 | 246,20 | 246,20 | 246,20 | 246,20 | 4,54% | - |
| 22.04.2025 | 235,50 | 235,50 | 235,50 | 235,50 | -2,93% | - |
| 17.04.2025 | 242,60 | 242,60 | 242,60 | 242,60 | 0,58% | - |
| 16.04.2025 | 241,60 | 241,60 | 241,20 | 241,20 | -1,27% | - |
| 15.04.2025 | 244,30 | 244,30 | 244,30 | 244,30 | -0,49% | - |
| 14.04.2025 | 245,50 | 245,50 | 245,50 | 245,50 | -0,73% | - |
| 11.04.2025 | 247,30 | 247,30 | 247,30 | 247,30 | -2,68% | - |
| 10.04.2025 | 254,10 | 254,10 | 254,10 | 254,10 | 9,01% | - |
| 09.04.2025 | 233,10 | 233,10 | 233,10 | 233,10 | -3,04% | - |
| 08.04.2025 | 240,60 | 240,60 | 240,40 | 240,40 | 3,22% | - |
| 07.04.2025 | 232,60 | 232,90 | 232,60 | 232,90 | -5,82% | - |
| 04.04.2025 | 247,30 | 247,30 | 247,30 | 247,30 | -6,64% | - |
| 03.04.2025 | 264,90 | 264,90 | 264,90 | 264,90 | -0,67% | - |
| 02.04.2025 | 266,70 | 266,70 | 266,70 | 266,70 | 0,34% | - |
| 01.04.2025 | 265,80 | 265,80 | 265,80 | 265,80 | 0,95% | - |
| 31.03.2025 | 263,30 | 263,30 | 263,30 | 263,30 | -0,53% | - |
| 28.03.2025 | 271,30 | 271,30 | 264,70 | 264,70 | -2,97% | 6,00 |
| 27.03.2025 | 272,80 | 272,80 | 272,80 | 272,80 | 0,59% | - |
| 26.03.2025 | 270,80 | 271,20 | 270,80 | 271,20 | 2,22% | - |
| 25.03.2025 | 265,30 | 265,30 | 265,30 | 265,30 | 3,51% | - |
| 24.03.2025 | 256,30 | 256,30 | 256,30 | 256,30 | -1,04% | - |
| 21.03.2025 | 259,00 | 259,00 | 259,00 | 259,00 | -0,19% | - |
| 20.03.2025 | 259,50 | 259,50 | 259,50 | 259,50 | 1,25% | - |
| 19.03.2025 | 256,30 | 256,30 | 256,30 | 256,30 | 0,79% | - |