312,240$
-0,54%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 314,13 | 318,07 | 310,59 | 312,24 | -0,54% | 29.948,00 |
| 23.04.2024 | 315,99 | 317,08 | 312,42 | 313,94 | -1,75% | 233.189,00 |
| 22.04.2024 | 319,07 | 321,64 | 315,38 | 319,54 | 0,02% | 158.947,00 |
| 19.04.2024 | 319,58 | 322,83 | 315,00 | 319,49 | -0,21% | 223.949,00 |
| 18.04.2024 | 324,10 | 324,11 | 317,98 | 320,16 | -0,61% | 147.695,00 |
| 17.04.2024 | 326,81 | 326,86 | 322,04 | 322,12 | -0,24% | 145.782,00 |
| 16.04.2024 | 323,08 | 323,88 | 319,39 | 322,88 | -0,72% | 160.634,00 |
| 15.04.2024 | 329,92 | 330,46 | 323,40 | 325,23 | -0,09% | 175.779,00 |
| 12.04.2024 | 329,29 | 329,95 | 324,88 | 325,53 | -1,58% | 182.013,00 |
| 11.04.2024 | 331,12 | 332,56 | 328,43 | 330,75 | -0,38% | 194.306,00 |
| 10.04.2024 | 331,33 | 334,77 | 330,21 | 332,01 | -1,17% | 188.100,00 |
| 09.04.2024 | 339,29 | 341,89 | 333,25 | 335,95 | -0,34% | 164.889,00 |
| 08.04.2024 | 342,08 | 342,20 | 334,97 | 337,08 | -0,87% | 234.708,00 |
| 05.04.2024 | 336,26 | 340,06 | 334,80 | 340,04 | 1,12% | 182.930,00 |
| 04.04.2024 | 340,27 | 341,59 | 335,36 | 336,28 | -0,66% | 168.236,00 |
| 03.04.2024 | 332,70 | 338,85 | 332,70 | 338,51 | 1,63% | 215.762,00 |
| 02.04.2024 | 331,85 | 334,57 | 328,83 | 333,08 | -0,02% | 267.832,00 |
| 01.04.2024 | 335,40 | 335,40 | 330,26 | 333,14 | -0,31% | 167.707,00 |
| 28.03.2024 | 336,61 | 337,02 | 333,22 | 334,18 | -0,81% | 227.868,00 |
| 27.03.2024 | 333,70 | 337,11 | 333,30 | 336,90 | 1,67% | 170.382,00 |
| 26.03.2024 | 332,33 | 334,68 | 329,11 | 331,38 | -0,05% | 203.073,00 |
| 25.03.2024 | 332,23 | 336,13 | 331,49 | 331,53 | 0,33% | 211.115,00 |
| 22.03.2024 | 332,01 | 332,84 | 328,56 | 330,43 | -0,43% | 207.444,00 |
| 21.03.2024 | 329,69 | 332,48 | 326,45 | 331,85 | 1,50% | 166.223,00 |
| 20.03.2024 | 326,51 | 328,67 | 324,60 | 326,93 | 0,57% | 152.018,00 |
| 19.03.2024 | 321,40 | 326,31 | 321,40 | 325,08 | 1,36% | 323.877,00 |
| 18.03.2024 | 323,93 | 324,19 | 320,04 | 320,71 | 0,02% | 203.061,00 |
| 15.03.2024 | 316,98 | 322,64 | 316,98 | 320,64 | 0,44% | 1.078.132,00 |
| 14.03.2024 | 323,88 | 324,67 | 314,21 | 319,25 | -1,49% | 310.276,00 |
| 13.03.2024 | 321,45 | 324,22 | 318,62 | 324,07 | 0,90% | 307.173,00 |
| 12.03.2024 | 318,60 | 321,49 | 316,75 | 321,18 | 1,02% | 176.726,00 |
| 11.03.2024 | 317,83 | 318,53 | 312,83 | 317,94 | -0,58% | 181.504,00 |
| 08.03.2024 | 323,55 | 324,85 | 318,22 | 319,80 | -0,68% | 311.192,00 |
| 07.03.2024 | 323,38 | 325,05 | 319,52 | 321,98 | -0,09% | 201.139,00 |
| 06.03.2024 | 325,08 | 325,08 | 319,96 | 322,27 | 0,63% | 193.364,00 |
| 05.03.2024 | 319,93 | 322,52 | 318,29 | 320,26 | -0,47% | 184.631,00 |
| 04.03.2024 | 322,08 | 325,17 | 320,78 | 321,77 | 0,50% | 250.937,00 |
| 01.03.2024 | 322,96 | 324,95 | 319,88 | 320,18 | -0,32% | 258.608,00 |
| 29.02.2024 | 321,80 | 322,37 | 317,83 | 321,22 | -0,07% | 712.310,00 |
| 28.02.2024 | 320,50 | 324,16 | 318,17 | 321,46 | -0,45% | 240.299,00 |
| 27.02.2024 | 325,04 | 326,38 | 322,10 | 322,90 | -0,83% | 255.013,00 |
| 26.02.2024 | 322,89 | 327,81 | 322,42 | 325,59 | 0,45% | 177.840,00 |
| 23.02.2024 | 320,70 | 325,11 | 319,19 | 324,12 | 1,51% | 226.229,00 |
| 22.02.2024 | 316,27 | 320,20 | 316,27 | 319,30 | 0,96% | 194.835,00 |
| 21.02.2024 | 318,02 | 319,03 | 313,42 | 316,27 | -0,41% | 298.121,00 |
| 20.02.2024 | 323,36 | 325,82 | 317,32 | 317,57 | -2,71% | 423.546,00 |
| 16.02.2024 | 331,40 | 333,33 | 326,40 | 326,43 | -1,78% | 395.105,00 |
| 15.02.2024 | 319,88 | 332,66 | 318,14 | 332,34 | 12,79% | 593.375,00 |
| 14.02.2024 | 290,71 | 295,27 | 288,57 | 294,65 | 1,93% | 290.738,00 |
| 13.02.2024 | 293,08 | 294,67 | 286,25 | 289,07 | -3,15% | 255.203,00 |
| 12.02.2024 | 300,00 | 302,89 | 298,10 | 298,47 | -0,38% | 242.589,00 |
| 09.02.2024 | 298,51 | 299,75 | 297,60 | 299,61 | 0,73% | 205.241,00 |
| 08.02.2024 | 297,70 | 298,55 | 296,86 | 297,43 | -0,28% | 187.584,00 |
| 07.02.2024 | 292,73 | 298,60 | 291,91 | 298,26 | 2,36% | 200.970,00 |
| 06.02.2024 | 288,52 | 291,69 | 287,55 | 291,39 | 0,95% | 149.085,00 |
| 05.02.2024 | 287,74 | 289,20 | 285,14 | 288,64 | -0,52% | 127.893,00 |
| 02.02.2024 | 289,10 | 292,24 | 286,73 | 290,14 | 0,19% | 171.987,00 |
| 01.02.2024 | 286,39 | 290,66 | 285,90 | 289,60 | 1,46% | 213.899,00 |
| 31.01.2024 | 291,19 | 291,45 | 283,83 | 285,42 | -1,83% | 299.422,00 |
| 30.01.2024 | 283,17 | 291,05 | 283,17 | 290,75 | 2,07% | 152.831,00 |
| 29.01.2024 | 281,76 | 284,92 | 279,86 | 284,84 | 1,26% | 165.482,00 |
| 26.01.2024 | 281,36 | 283,72 | 279,55 | 281,29 | 0,31% | 131.201,00 |
| 25.01.2024 | 281,49 | 283,82 | 280,00 | 280,41 | -0,20% | 164.842,00 |
| 24.01.2024 | 283,11 | 284,03 | 280,02 | 280,98 | -0,21% | 162.943,00 |
| 23.01.2024 | 285,00 | 286,69 | 280,77 | 281,58 | -0,63% | 211.727,00 |
| 22.01.2024 | 278,47 | 283,40 | 278,13 | 283,37 | 1,62% | 231.181,00 |
| 19.01.2024 | 280,92 | 280,92 | 276,70 | 278,84 | -0,52% | 164.692,00 |
| 18.01.2024 | 280,67 | 281,51 | 279,20 | 280,29 | 0,52% | 166.730,00 |
| 17.01.2024 | 275,96 | 280,09 | 275,00 | 278,85 | 0,09% | 129.873,00 |
| 16.01.2024 | 281,08 | 281,48 | 278,59 | 278,59 | -1,20% | 243.706,00 |
| 12.01.2024 | 281,75 | 282,83 | 278,77 | 281,97 | 0,41% | 133.841,00 |
| 11.01.2024 | 277,49 | 280,92 | 276,40 | 280,82 | 1,38% | 229.483,00 |
| 10.01.2024 | 276,56 | 277,76 | 275,01 | 277,00 | -0,18% | 189.151,00 |
| 09.01.2024 | 282,59 | 282,59 | 276,82 | 277,49 | -2,42% | 189.700,00 |
| 08.01.2024 | 277,99 | 284,86 | 274,56 | 284,36 | 2,42% | 235.679,00 |
| 05.01.2024 | 274,13 | 278,46 | 273,88 | 277,64 | 0,74% | 352.821,00 |
| 04.01.2024 | 279,84 | 281,65 | 275,24 | 275,61 | -1,26% | 216.240,00 |
| 03.01.2024 | 279,37 | 282,26 | 278,50 | 279,13 | -0,82% | 178.546,00 |
| 02.01.2024 | 278,77 | 282,49 | 278,18 | 281,43 | 0,63% | 183.549,00 |
| 29.12.2023 | 281,14 | 282,10 | 278,49 | 279,68 | -0,56% | 188.617,00 |
| 28.12.2023 | 282,49 | 282,71 | 280,44 | 281,25 | -0,59% | 104.917,00 |
| 27.12.2023 | 282,26 | 284,33 | 282,15 | 282,91 | 0,06% | 110.379,00 |
| 26.12.2023 | 282,51 | 284,01 | 281,60 | 282,75 | 0,02% | 102.178,00 |
| 22.12.2023 | 280,20 | 284,29 | 279,00 | 282,68 | 1,32% | 227.903,00 |
| 21.12.2023 | 275,40 | 279,84 | 275,00 | 279,01 | 1,90% | 251.563,00 |
| 20.12.2023 | 275,51 | 279,41 | 273,80 | 273,82 | -1,19% | 215.109,00 |
| 19.12.2023 | 273,96 | 277,67 | 273,27 | 277,13 | 1,46% | 260.735,00 |
| 18.12.2023 | 274,61 | 277,71 | 273,02 | 273,13 | 0,96% | 265.292,00 |
| 15.12.2023 | 270,16 | 275,24 | 269,40 | 270,52 | 0,24% | 637.388,00 |
| 14.12.2023 | 271,05 | 273,12 | 268,35 | 269,87 | 0,35% | 387.884,00 |
| 13.12.2023 | 266,07 | 269,22 | 263,80 | 268,92 | 1,06% | 366.146,00 |
| 12.12.2023 | 270,00 | 270,00 | 265,58 | 266,10 | -1,43% | 229.967,00 |
| 11.12.2023 | 264,65 | 270,13 | 261,77 | 269,95 | 2,01% | 291.647,00 |
| 08.12.2023 | 266,89 | 269,00 | 264,52 | 264,64 | -1,12% | 173.218,00 |
| 07.12.2023 | 267,00 | 267,63 | 264,68 | 267,63 | 0,22% | 178.408,00 |
| 06.12.2023 | 269,33 | 271,20 | 265,40 | 267,05 | -0,97% | 272.421,00 |
| 05.12.2023 | 276,47 | 276,47 | 269,29 | 269,67 | -2,83% | 287.870,00 |
| 04.12.2023 | 277,32 | 280,79 | 276,58 | 277,53 | -0,49% | 270.812,00 |
| 01.12.2023 | 276,40 | 280,33 | 275,59 | 278,91 | 1,33% | 287.665,00 |
| 30.11.2023 | 271,21 | 275,54 | 270,02 | 275,26 | 1,85% | 833.662,00 |