307,800€
1,95%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 305,70 | 309,70 | 302,75 | 307,75 | 1,94% | - |
| 22.11.2024 | 300,50 | 301,90 | 300,50 | 301,90 | 1,72% | 8,00 |
| 21.11.2024 | 296,80 | 296,80 | 296,80 | 296,80 | 1,96% | - |
| 20.11.2024 | 291,10 | 291,10 | 291,10 | 291,10 | -0,38% | - |
| 19.11.2024 | 292,20 | 292,20 | 292,20 | 292,20 | -0,51% | - |
| 18.11.2024 | 293,70 | 293,70 | 293,70 | 293,70 | 0,48% | - |
| 15.11.2024 | 292,30 | 292,30 | 292,30 | 292,30 | -1,25% | - |
| 14.11.2024 | 296,00 | 296,00 | 296,00 | 296,00 | -1,40% | - |
| 13.11.2024 | 300,20 | 300,20 | 300,20 | 300,20 | -1,02% | - |
| 12.11.2024 | 303,30 | 303,30 | 303,30 | 303,30 | 1,57% | - |
| 11.11.2024 | 298,60 | 298,60 | 298,60 | 298,60 | 0,61% | - |
| 08.11.2024 | 296,80 | 296,80 | 296,80 | 296,80 | -1,88% | - |
| 07.11.2024 | 302,50 | 302,50 | 302,50 | 302,50 | 11,62% | - |
| 06.11.2024 | 271,00 | 271,00 | 271,00 | 271,00 | 2,15% | - |
| 05.11.2024 | 265,30 | 265,30 | 265,30 | 265,30 | 0,84% | - |
| 04.11.2024 | 263,10 | 263,10 | 263,10 | 263,10 | 0,31% | - |
| 01.11.2024 | 262,30 | 262,30 | 262,30 | 262,30 | -1,35% | - |
| 31.10.2024 | 265,90 | 265,90 | 265,90 | 265,90 | -1,99% | - |
| 30.10.2024 | 271,30 | 271,30 | 271,30 | 271,30 | -1,24% | - |
| 29.10.2024 | 274,70 | 274,70 | 274,70 | 274,70 | 4,73% | - |
| 28.10.2024 | 262,30 | 262,30 | 262,30 | 262,30 | -3,10% | - |
| 25.10.2024 | 270,70 | 270,70 | 270,70 | 270,70 | 3,64% | - |
| 24.10.2024 | 261,20 | 261,20 | 261,20 | 261,20 | -1,51% | - |
| 23.10.2024 | 265,20 | 265,20 | 265,20 | 265,20 | -2,93% | - |
| 22.10.2024 | 273,20 | 273,20 | 273,20 | 273,20 | 0,15% | - |
| 21.10.2024 | 272,80 | 272,80 | 272,80 | 272,80 | 0,18% | - |
| 18.10.2024 | 272,30 | 272,30 | 272,30 | 272,30 | 1,38% | - |
| 17.10.2024 | 268,60 | 268,60 | 268,60 | 268,60 | 0,86% | - |
| 16.10.2024 | 266,30 | 266,30 | 266,30 | 266,30 | -0,97% | - |
| 15.10.2024 | 268,90 | 268,90 | 268,90 | 268,90 | 1,01% | - |
| 14.10.2024 | 265,30 | 266,20 | 265,30 | 266,20 | 1,91% | 17,00 |
| 11.10.2024 | 261,20 | 261,20 | 261,20 | 261,20 | -0,46% | - |
| 10.10.2024 | 262,40 | 262,40 | 262,40 | 262,40 | 1,82% | - |
| 09.10.2024 | 257,70 | 257,70 | 257,70 | 257,70 | -0,43% | - |
| 08.10.2024 | 258,80 | 258,80 | 258,80 | 258,80 | 1,13% | - |
| 07.10.2024 | 255,90 | 255,90 | 255,90 | 255,90 | 1,19% | - |
| 04.10.2024 | 252,90 | 252,90 | 252,90 | 252,90 | -2,17% | - |
| 03.10.2024 | 258,50 | 258,50 | 258,50 | 258,50 | -1,00% | - |
| 02.10.2024 | 261,10 | 261,10 | 261,10 | 261,10 | 0,85% | - |
| 01.10.2024 | 258,90 | 258,90 | 258,90 | 258,90 | 0,08% | - |
| 30.09.2024 | 258,70 | 258,70 | 258,70 | 258,70 | -0,27% | - |
| 27.09.2024 | 259,40 | 259,40 | 259,40 | 259,40 | 0,70% | - |
| 26.09.2024 | 257,60 | 257,60 | 257,60 | 257,60 | -0,08% | - |
| 25.09.2024 | 257,80 | 257,80 | 257,80 | 257,80 | 1,10% | - |
| 24.09.2024 | 255,00 | 255,00 | 255,00 | 255,00 | 1,51% | - |
| 23.09.2024 | 251,20 | 251,20 | 251,20 | 251,20 | -1,76% | - |
| 20.09.2024 | 255,70 | 255,70 | 255,70 | 255,70 | 2,94% | - |
| 19.09.2024 | 248,40 | 248,40 | 248,40 | 248,40 | -1,31% | - |
| 18.09.2024 | 251,70 | 251,70 | 251,70 | 251,70 | 0,48% | - |
| 17.09.2024 | 250,50 | 250,50 | 250,50 | 250,50 | 0,36% | - |
| 16.09.2024 | 249,60 | 249,60 | 249,60 | 249,60 | 1,22% | - |
| 13.09.2024 | 246,60 | 246,60 | 246,60 | 246,60 | -0,12% | - |
| 12.09.2024 | 246,80 | 246,90 | 246,80 | 246,90 | 0,90% | 5,00 |
| 11.09.2024 | 244,70 | 244,70 | 244,70 | 244,70 | -0,49% | - |
| 10.09.2024 | 245,90 | 245,90 | 245,90 | 245,90 | 0,00% | - |
| 09.09.2024 | 245,90 | 245,90 | 245,90 | 245,90 | 0,74% | - |
| 06.09.2024 | 244,10 | 244,10 | 244,10 | 244,10 | -0,77% | - |
| 05.09.2024 | 246,00 | 246,00 | 246,00 | 246,00 | 0,00% | - |
| 04.09.2024 | 246,00 | 246,00 | 246,00 | 246,00 | -4,80% | - |
| 03.09.2024 | 258,40 | 258,40 | 258,40 | 258,40 | 0,00% | - |
| 02.09.2024 | 258,80 | 258,80 | 258,40 | 258,40 | 2,22% | - |
| 30.08.2024 | 252,80 | 252,80 | 252,80 | 252,80 | 1,32% | - |
| 29.08.2024 | 249,50 | 249,50 | 249,50 | 249,50 | -1,11% | - |
| 28.08.2024 | 252,30 | 252,30 | 252,30 | 252,30 | -1,52% | - |
| 27.08.2024 | 256,20 | 256,20 | 256,20 | 256,20 | 1,87% | - |
| 26.08.2024 | 251,50 | 251,50 | 251,50 | 251,50 | 0,40% | - |
| 23.08.2024 | 250,50 | 250,50 | 250,50 | 250,50 | -0,24% | - |
| 22.08.2024 | 253,70 | 253,70 | 251,10 | 251,10 | 0,28% | 2,00 |
| 21.08.2024 | 250,40 | 250,40 | 250,40 | 250,40 | -0,79% | - |
| 20.08.2024 | 252,40 | 252,40 | 252,40 | 252,40 | -0,63% | - |
| 19.08.2024 | 254,00 | 254,00 | 254,00 | 254,00 | -1,05% | - |
| 16.08.2024 | 256,70 | 256,70 | 256,70 | 256,70 | 1,18% | - |
| 15.08.2024 | 253,80 | 253,80 | 253,70 | 253,70 | -1,09% | - |
| 14.08.2024 | 256,60 | 256,60 | 256,50 | 256,50 | 0,79% | - |
| 13.08.2024 | 254,50 | 254,50 | 254,50 | 254,50 | -1,51% | - |
| 12.08.2024 | 258,40 | 258,40 | 258,40 | 258,40 | -0,77% | - |
| 09.08.2024 | 260,40 | 260,40 | 260,40 | 260,40 | 1,17% | - |
| 08.08.2024 | 257,40 | 257,40 | 257,40 | 257,40 | -2,05% | - |
| 07.08.2024 | 262,80 | 262,80 | 262,80 | 262,80 | 1,39% | - |
| 06.08.2024 | 259,20 | 259,20 | 259,20 | 259,20 | -1,11% | - |
| 05.08.2024 | 261,10 | 262,10 | 261,10 | 262,10 | -4,13% | 8,00 |
| 02.08.2024 | 273,40 | 273,40 | 273,40 | 273,40 | -2,60% | - |
| 01.08.2024 | 280,70 | 280,70 | 280,70 | 280,70 | 0,61% | - |
| 31.07.2024 | 279,00 | 279,00 | 279,00 | 279,00 | -0,32% | - |
| 30.07.2024 | 279,90 | 279,90 | 279,90 | 279,90 | 0,32% | - |
| 29.07.2024 | 279,00 | 279,00 | 279,00 | 279,00 | -0,50% | - |
| 26.07.2024 | 282,80 | 282,80 | 280,40 | 280,40 | 3,77% | 8,00 |
| 25.07.2024 | 270,30 | 270,30 | 270,20 | 270,20 | -2,31% | - |
| 24.07.2024 | 276,90 | 276,90 | 276,60 | 276,60 | -0,18% | - |
| 23.07.2024 | 277,10 | 277,10 | 277,10 | 277,10 | -0,61% | - |
| 22.07.2024 | 278,80 | 278,80 | 278,80 | 278,80 | -1,17% | - |
| 19.07.2024 | 282,10 | 282,10 | 282,10 | 282,10 | 0,21% | - |
| 18.07.2024 | 281,50 | 281,50 | 281,50 | 281,50 | 0,11% | - |
| 17.07.2024 | 281,20 | 281,20 | 281,20 | 281,20 | 2,18% | - |
| 16.07.2024 | 275,20 | 275,20 | 275,20 | 275,20 | -1,04% | - |
| 15.07.2024 | 272,00 | 278,10 | 272,00 | 278,10 | 3,54% | 8,00 |
| 12.07.2024 | 268,60 | 268,60 | 268,60 | 268,60 | 2,68% | - |
| 11.07.2024 | 261,60 | 261,60 | 261,60 | 261,60 | 2,11% | - |
| 10.07.2024 | 256,20 | 256,20 | 256,20 | 256,20 | -0,97% | - |
| 09.07.2024 | 258,70 | 258,70 | 258,70 | 258,70 | -0,58% | - |