Deutsche Märkte schließen in 1 Stunde 56 Minute

Reliance Steel & Aluminum Co. (RS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
276,30-1,23 (-0,44%)
Ab 09:31AM EST. Markt geöffnet.
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 2023277,32277,10275,87276,30276,302.500
04. Dez. 2023277,32280,79276,58277,53277,53270.900
01. Dez. 2023276,40280,33275,59278,91278,91287.700
30. Nov. 2023271,21275,54270,02275,26275,26870.100
29. Nov. 2023270,04271,62269,67270,25270,25297.000
28. Nov. 2023270,74272,37267,69269,23269,23355.600
27. Nov. 2023267,63271,67265,89271,56271,56314.700
24. Nov. 2023267,90268,51266,75268,00268,0081.300
22. Nov. 2023267,86269,08265,70267,81267,81199.700
21. Nov. 2023269,70271,07267,26267,43267,43241.300
20. Nov. 2023271,91272,45269,51269,84269,84228.000
17. Nov. 2023273,37275,05272,33272,42272,42242.800
16. Nov. 2023271,61272,08268,00271,84271,84211.100
16. Nov. 20231 Dividende
15. Nov. 2023273,00275,98272,00272,74271,74239.500
14. Nov. 2023270,53274,47270,53272,87271,87200.600
13. Nov. 2023267,18268,24266,07267,60266,62131.000
10. Nov. 2023265,32267,51264,40267,21266,23128.400
09. Nov. 2023266,52266,52264,41264,47263,50233.200
08. Nov. 2023264,93265,99262,21265,00264,03363.900
07. Nov. 2023265,35267,15264,66265,41264,44323.500
06. Nov. 2023266,15267,09264,86265,88264,91319.300
03. Nov. 2023267,16270,01264,65265,10264,13305.600
02. Nov. 2023264,27265,97263,70265,04264,07427.100
01. Nov. 2023254,41262,76253,72262,05261,09456.300
31. Okt. 2023252,79255,79251,46254,38253,45344.800
30. Okt. 2023250,47253,50249,29252,66251,73264.000
27. Okt. 2023248,02250,66246,48248,34247,43513.600
26. Okt. 2023240,46252,23237,14247,23246,32702.300
25. Okt. 2023246,89249,23246,89247,17246,26405.400
24. Okt. 2023248,54250,05246,78247,00246,09435.000
23. Okt. 2023244,10246,65242,76244,56243,66326.300
20. Okt. 2023249,29252,21245,46245,71244,81350.100
19. Okt. 2023253,42255,97249,58250,30249,38331.000
18. Okt. 2023259,51260,18253,76253,78252,85298.100
17. Okt. 2023255,50263,42255,50261,79260,83468.400
16. Okt. 2023258,46260,59256,57259,08258,13262.200
13. Okt. 2023257,53261,53255,50255,90254,96352.100
12. Okt. 2023262,38262,38256,10258,04257,09319.300
11. Okt. 2023264,82266,78260,69263,25262,28154.400
10. Okt. 2023263,68267,60263,56264,39263,42136.300
09. Okt. 2023259,62262,73259,34262,48261,52219.300
06. Okt. 2023258,61262,72258,14260,78259,82317.700
05. Okt. 2023256,53259,88256,53258,44257,49338.100
04. Okt. 2023254,74258,79254,74257,62256,68350.600
03. Okt. 2023257,41258,87251,27255,19254,25469.400
02. Okt. 2023261,18263,29257,80260,00259,05323.400
29. Sept. 2023264,15264,15260,63262,23261,27357.100
28. Sept. 2023263,24264,52261,54262,36261,40318.100
27. Sept. 2023262,64264,21260,29263,21262,24242.300
26. Sept. 2023264,09264,76259,97260,18259,23222.500
25. Sept. 2023261,74264,91260,46264,09263,12127.100
22. Sept. 2023263,17265,81261,60262,03261,07207.500
21. Sept. 2023263,78265,13261,62262,59261,63229.200
20. Sept. 2023269,45273,02265,27265,33264,36297.300
19. Sept. 2023264,29269,71264,29268,43267,45378.100
18. Sept. 2023261,52267,03261,52263,65262,68208.300
15. Sept. 2023264,05265,60259,45261,03260,07841.400
14. Sept. 2023265,77268,08264,49265,91264,94384.100
13. Sept. 2023265,66266,59261,65262,90261,94290.100
12. Sept. 2023260,96268,09260,96266,45265,47320.600
11. Sept. 2023268,94270,00261,23261,90260,94431.800
08. Sept. 2023273,10273,14269,51270,20269,21231.200
07. Sept. 2023267,44273,42266,31272,88271,88335.400
06. Sept. 2023270,41274,40268,64268,99268,00249.800
05. Sept. 2023284,02284,02268,73270,84269,85428.900
01. Sept. 2023288,30288,40284,86285,53284,48221.500
31. Aug. 2023284,48285,48282,72284,96283,92542.600
30. Aug. 2023285,93289,51284,22284,48283,44240.100
29. Aug. 2023277,63286,40277,63285,88284,83190.800
28. Aug. 2023275,72280,38274,96277,62276,60134.200
25. Aug. 2023275,39277,17273,79275,74274,73156.500
24. Aug. 2023271,75276,41271,04274,65273,64209.400
23. Aug. 2023276,39276,51273,60274,34273,33245.400
22. Aug. 2023277,94279,43276,93277,20276,18179.400
21. Aug. 2023278,68279,99274,61276,98275,96175.100
18. Aug. 2023277,00279,00275,75278,47277,45213.100
17. Aug. 2023282,13283,42277,05278,41277,39165.200
17. Aug. 20231 Dividende
16. Aug. 2023279,65285,45279,07281,11279,08159.500
15. Aug. 2023283,17284,05279,38279,83277,81136.900
14. Aug. 2023283,00285,05277,66284,82282,77256.400
11. Aug. 2023279,43282,23278,26282,13280,10201.000
10. Aug. 2023283,00283,62277,89279,78277,76158.400
09. Aug. 2023285,76285,76280,39281,81279,78250.800
08. Aug. 2023282,29285,93280,39284,37282,32195.000
07. Aug. 2023284,19287,05282,48284,36282,31259.400
04. Aug. 2023287,81289,47283,00283,32281,28219.900
03. Aug. 2023283,55290,99283,55288,13286,05273.700
02. Aug. 2023289,03291,99283,87285,04282,98296.200
01. Aug. 2023289,43295,98289,43293,07290,96207.600
31. Juli 2023290,59294,99290,59292,86290,75270.400
28. Juli 2023280,81290,11278,11289,67287,58256.100
27. Juli 2023286,90289,68274,00280,59278,57522.600
26. Juli 2023290,68292,60288,01290,44288,35284.300
25. Juli 2023286,73293,03286,73292,90290,79232.500
24. Juli 2023287,21289,73286,89287,41285,34177.000
21. Juli 2023286,94287,18284,31286,05283,99147.400
20. Juli 2023287,03287,96283,93285,83283,77236.500
19. Juli 2023286,40286,60282,57285,07283,01217.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...