Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 131,00 | 133,80 | 0,00 | 132,27 | -2,70% | - |
| 25.02.2021 | 138,56 | 138,73 | 134,63 | 135,94 | -1,71% | - |
| 24.02.2021 | 135,77 | 138,80 | 135,09 | 138,31 | 2,14% | - |
| 23.02.2021 | 135,46 | 136,05 | 133,07 | 135,41 | 0,10% | - |
| 22.02.2021 | 133,39 | 136,22 | 132,59 | 135,28 | 2,83% | - |
| 19.02.2021 | 128,62 | 133,35 | 0,00 | 131,56 | 3,76% | - |
| 18.02.2021 | 125,70 | 127,47 | 123,93 | 126,79 | 1,15% | - |
| 17.02.2021 | 127,98 | 128,38 | 124,99 | 125,35 | -1,69% | - |
| 16.02.2021 | 127,32 | 128,00 | 125,19 | 127,51 | 1,39% | - |
| 12.02.2021 | 124,69 | 125,88 | 124,08 | 125,76 | 1,25% | - |
| 11.02.2021 | 124,11 | 124,82 | 122,40 | 124,20 | 0,29% | - |
| 10.02.2021 | 124,25 | 125,16 | 123,41 | 123,85 | -0,69% | - |
| 09.02.2021 | 123,51 | 125,27 | 123,08 | 124,70 | 0,08% | - |
| 08.02.2021 | 125,94 | 125,99 | 123,63 | 124,60 | 0,57% | - |
| 05.02.2021 | 125,13 | 126,34 | 123,37 | 123,90 | 0,10% | - |
| 04.02.2021 | 123,77 | 123,98 | 123,76 | 123,77 | 1,37% | - |
| 03.02.2021 | 121,56 | 122,61 | 120,73 | 122,10 | 1,09% | - |
| 02.02.2021 | 119,82 | 121,14 | 119,17 | 120,78 | 1,22% | - |
| 01.02.2021 | 119,51 | 119,52 | 119,31 | 119,32 | 2,61% | - |
| 29.01.2021 | 117,05 | 117,29 | 114,02 | 116,28 | -0,86% | - |
| 28.01.2021 | 118,33 | 119,69 | 116,74 | 117,28 | -1,59% | - |
| 27.01.2021 | 120,00 | 121,12 | 118,45 | 119,17 | -2,90% | - |
| 26.01.2021 | 124,56 | 125,33 | 122,46 | 122,73 | -2,44% | - |
| 25.01.2021 | 125,61 | 125,80 | 125,59 | 125,80 | -0,38% | - |
| 22.01.2021 | 124,68 | 126,60 | 124,23 | 126,28 | 0,65% | - |
| 21.01.2021 | 128,16 | 128,22 | 125,04 | 125,47 | -2,32% | - |
| 20.01.2021 | 129,08 | 129,25 | 126,78 | 128,44 | 0,45% | - |
| 19.01.2021 | 127,92 | 129,17 | 127,51 | 127,86 | -0,02% | - |
| 15.01.2021 | 127,58 | 128,71 | 127,14 | 127,89 | -2,79% | - |
| 14.01.2021 | 133,52 | 134,09 | 131,26 | 131,55 | -0,49% | - |
| 13.01.2021 | 130,70 | 132,69 | 130,23 | 132,20 | -1,77% | - |
| 12.01.2021 | 133,72 | 135,41 | 132,31 | 134,58 | 1,78% | - |
| 11.01.2021 | 130,76 | 133,68 | 130,62 | 132,23 | 0,31% | - |
| 08.01.2021 | 130,15 | 132,02 | 129,08 | 131,82 | -0,75% | - |
| 07.01.2021 | 132,85 | 132,85 | 132,81 | 132,82 | 1,23% | - |
| 06.01.2021 | 127,49 | 131,73 | 0,00 | 131,20 | 6,66% | - |
| 05.01.2021 | 121,68 | 124,22 | 120,70 | 123,01 | 2,79% | - |
| 04.01.2021 | 121,89 | 121,93 | 118,56 | 119,67 | -0,41% | - |
| 31.12.2020 | 120,24 | 120,80 | 119,55 | 120,16 | 0,82% | - |
| 30.12.2020 | 120,25 | 120,86 | 117,19 | 119,19 | 0,97% | - |
| 29.12.2020 | 118,93 | 119,78 | 117,64 | 118,04 | -0,48% | - |
| 28.12.2020 | 119,60 | 120,90 | 116,06 | 118,61 | -0,49% | - |
| 24.12.2020 | 117,34 | 120,04 | 117,24 | 119,20 | 0,54% | - |
| 23.12.2020 | 118,36 | 119,29 | 116,22 | 118,56 | 0,97% | - |
| 22.12.2020 | 118,62 | 118,86 | 117,22 | 117,42 | -0,81% | - |
| 21.12.2020 | 116,72 | 118,75 | 116,45 | 118,38 | 0,38% | - |
| 18.12.2020 | 118,64 | 119,39 | 116,10 | 117,93 | -1,57% | - |
| 17.12.2020 | 119,44 | 120,27 | 118,99 | 119,81 | -0,22% | - |
| 16.12.2020 | 121,23 | 121,71 | 119,74 | 120,08 | -3,17% | - |
| 15.12.2020 | 119,47 | 137,85 | 118,83 | 124,01 | 3,29% | - |
| 14.12.2020 | 0,00 | 120,05 | 0,00 | 120,05 | -1,09% | - |
| 11.12.2020 | 121,85 | 122,31 | 119,71 | 121,37 | -1,04% | - |
| 10.12.2020 | 121,74 | 122,98 | 120,89 | 122,65 | -1,51% | - |
| 09.12.2020 | 120,20 | 136,06 | 120,20 | 124,53 | 2,18% | - |
| 08.12.2020 | 120,97 | 125,42 | 118,56 | 121,87 | 1,22% | - |
| 07.12.2020 | 120,09 | 120,40 | 120,09 | 120,40 | -1,21% | - |
| 04.12.2020 | 121,57 | 147,57 | 120,39 | 121,87 | 2,20% | - |
| 03.12.2020 | 118,86 | 120,63 | 118,77 | 119,25 | -1,19% | - |
| 02.12.2020 | 119,80 | 120,68 | 116,92 | 120,68 | 0,07% | - |
| 01.12.2020 | 120,94 | 121,51 | 119,67 | 120,59 | -1,75% | - |
| 30.11.2020 | 119,31 | 133,59 | 117,59 | 122,74 | -1,02% | - |
| 27.11.2020 | 121,58 | 124,01 | 118,78 | 124,01 | 2,51% | - |
| 25.11.2020 | 121,89 | 123,07 | 119,12 | 120,97 | -1,65% | - |
| 24.11.2020 | 120,88 | 123,12 | 120,66 | 123,01 | 2,57% | - |
| 23.11.2020 | 119,17 | 120,58 | 118,85 | 119,92 | 1,48% | - |
| 20.11.2020 | 118,21 | 119,05 | 117,31 | 118,17 | 0,17% | - |
| 19.11.2020 | 118,41 | 120,36 | 115,52 | 117,98 | -0,79% | - |
| 18.11.2020 | 121,24 | 121,24 | 118,52 | 118,91 | -3,81% | - |
| 17.11.2020 | 119,17 | 123,63 | 119,10 | 123,63 | 2,45% | - |
| 16.11.2020 | 120,91 | 121,16 | 119,11 | 120,67 | 2,02% | - |
| 13.11.2020 | 117,34 | 118,89 | 116,69 | 118,29 | 2,83% | - |
| 12.11.2020 | 116,14 | 116,95 | 113,81 | 115,04 | -1,74% | - |
| 11.11.2020 | 116,57 | 121,38 | 116,05 | 117,07 | -1,64% | - |
| 10.11.2020 | 118,62 | 120,41 | 117,73 | 119,03 | 1,60% | - |
| 09.11.2020 | 118,19 | 118,94 | 115,24 | 117,15 | 4,30% | - |
| 06.11.2020 | 113,05 | 113,82 | 100,70 | 112,32 | 0,05% | - |
| 05.11.2020 | 111,31 | 113,57 | 111,15 | 112,27 | 3,76% | - |
| 04.11.2020 | 108,58 | 110,64 | 107,22 | 108,20 | -3,22% | - |
| 03.11.2020 | 111,55 | 112,51 | 110,65 | 111,80 | 1,11% | - |
| 02.11.2020 | 109,41 | 111,13 | 109,04 | 110,57 | 1,73% | - |
| 30.10.2020 | 109,22 | 109,96 | 0,00 | 108,70 | -0,16% | - |
| 29.10.2020 | 106,63 | 109,78 | 106,28 | 108,87 | 2,74% | - |
| 28.10.2020 | 107,33 | 108,11 | 105,96 | 105,97 | -2,66% | - |
| 27.10.2020 | 108,86 | 108,88 | 106,94 | 108,87 | 0,92% | - |
| 26.10.2020 | 109,72 | 109,72 | 107,66 | 107,87 | -2,87% | - |
| 23.10.2020 | 111,32 | 111,77 | 110,25 | 111,06 | -1,37% | - |
| 22.10.2020 | 0,00 | 112,60 | 0,00 | 112,60 | 1,51% | - |
| 21.10.2020 | 113,01 | 113,67 | 110,92 | 110,92 | -1,45% | - |
| 20.10.2020 | 114,72 | 114,85 | 112,04 | 112,55 | 0,08% | - |
| 19.10.2020 | 114,69 | 115,41 | 111,80 | 112,46 | -2,68% | - |
| 16.10.2020 | 113,74 | 115,56 | 112,91 | 115,56 | 4,20% | - |
| 15.10.2020 | 111,76 | 113,54 | 110,90 | 110,91 | -3,34% | - |
| 14.10.2020 | 112,70 | 114,74 | 112,19 | 114,74 | 2,14% | - |
| 13.10.2020 | 112,37 | 113,03 | 111,42 | 112,34 | -0,16% | - |
| 12.10.2020 | 111,93 | 113,82 | 111,81 | 112,51 | 0,68% | - |
| 09.10.2020 | 112,35 | 113,10 | 111,30 | 111,75 | 0,01% | - |
| 08.10.2020 | 110,70 | 112,22 | 110,20 | 111,74 | 1,93% | - |
| 07.10.2020 | 109,35 | 110,18 | 108,71 | 109,62 | 2,75% | - |
| 06.10.2020 | 107,80 | 109,90 | 106,22 | 106,69 | -1,40% | - |
| 05.10.2020 | 108,46 | 109,31 | 107,22 | 108,20 | 1,77% | - |