28,665€
-1,97%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 29,22 | 29,70 | 28,40 | 28,67 | -1,95% | - |
| 29.01.2025 | 28,39 | 29,37 | 28,32 | 29,24 | 3,29% | - |
| 28.01.2025 | 28,72 | 29,10 | 27,94 | 28,31 | -1,38% | - |
| 27.01.2025 | 28,51 | 29,93 | 28,29 | 28,71 | 0,74% | - |
| 24.01.2025 | 29,36 | 29,36 | 28,28 | 28,50 | -2,58% | - |
| 23.01.2025 | 28,18 | 29,45 | 28,16 | 29,25 | 4,06% | - |
| 22.01.2025 | 29,53 | 29,61 | 28,10 | 28,11 | -4,86% | - |
| 21.01.2025 | 30,14 | 30,43 | 28,96 | 29,55 | -1,96% | - |
| 20.01.2025 | 30,26 | 30,26 | 30,05 | 30,14 | -0,41% | - |
| 17.01.2025 | 29,59 | 30,52 | 29,26 | 30,26 | 2,09% | - |
| 16.01.2025 | 30,43 | 30,85 | 29,48 | 29,64 | -2,48% | - |
| 15.01.2025 | 28,84 | 30,77 | 28,84 | 30,40 | 5,41% | - |
| 14.01.2025 | 28,72 | 28,87 | 27,76 | 28,84 | 0,16% | - |
| 13.01.2025 | 27,08 | 29,72 | 27,08 | 28,79 | 5,28% | - |
| 10.01.2025 | 26,23 | 28,00 | 26,21 | 27,35 | 4,25% | - |
| 09.01.2025 | 26,21 | 26,29 | 26,18 | 26,23 | 0,02% | - |
| 08.01.2025 | 25,98 | 26,36 | 25,53 | 26,23 | 0,88% | - |
| 07.01.2025 | 25,68 | 26,12 | 25,45 | 26,00 | 1,07% | - |
| 06.01.2025 | 26,37 | 26,71 | 25,69 | 25,72 | -2,28% | - |
| 03.01.2025 | 26,07 | 26,41 | 25,58 | 26,32 | 0,96% | - |
| 02.01.2025 | 24,23 | 26,46 | 24,23 | 26,07 | 6,91% | - |
| 30.12.2024 | 24,62 | 24,62 | 24,23 | 24,39 | 0,10% | - |
| 27.12.2024 | 24,41 | 25,04 | 24,36 | 24,36 | -0,04% | - |
| 23.12.2024 | 24,11 | 24,55 | 23,85 | 24,37 | 1,20% | - |
| 20.12.2024 | 24,57 | 24,64 | 23,55 | 24,08 | -1,87% | - |
| 19.12.2024 | 25,64 | 26,04 | 24,53 | 24,54 | -4,31% | - |
| 18.12.2024 | 26,61 | 26,78 | 25,44 | 25,65 | -3,63% | 480,00 |
| 17.12.2024 | 27,86 | 27,86 | 25,95 | 26,61 | 0,66% | - |
| 16.12.2024 | 27,85 | 27,92 | 26,32 | 26,44 | -5,11% | - |
| 13.12.2024 | 28,33 | 28,51 | 27,66 | 27,86 | -1,59% | 46,00 |
| 12.12.2024 | 29,26 | 29,51 | 27,98 | 28,31 | -3,25% | 70,00 |
| 11.12.2024 | 29,03 | 29,64 | 28,62 | 29,26 | 0,79% | - |
| 10.12.2024 | 28,90 | 29,73 | 28,71 | 29,03 | 0,45% | - |
| 09.12.2024 | 28,62 | 29,68 | 28,56 | 28,90 | 0,96% | - |
| 06.12.2024 | 29,04 | 29,20 | 28,27 | 28,63 | -1,45% | - |
| 05.12.2024 | 29,78 | 29,94 | 28,99 | 29,05 | -2,17% | - |
| 04.12.2024 | 30,33 | 30,61 | 29,11 | 29,69 | -2,08% | 70,00 |
| 03.12.2024 | 31,36 | 31,65 | 30,21 | 30,32 | -2,70% | 138,00 |
| 02.12.2024 | 29,83 | 31,20 | 29,46 | 31,16 | 4,63% | 202,00 |
| 29.11.2024 | 29,94 | 30,18 | 29,26 | 29,78 | -0,53% | - |
| 28.11.2024 | 29,71 | 29,99 | 29,71 | 29,94 | 0,84% | - |
| 27.11.2024 | 30,10 | 30,69 | 29,65 | 29,69 | -1,17% | - |
| 26.11.2024 | 30,28 | 30,60 | 29,79 | 30,04 | -0,76% | - |
| 25.11.2024 | 30,66 | 30,94 | 30,08 | 30,27 | -1,24% | - |
| 22.11.2024 | 30,69 | 31,42 | 30,60 | 30,65 | -0,26% | - |
| 21.11.2024 | 30,00 | 31,19 | 29,84 | 30,73 | 2,37% | - |
| 20.11.2024 | 29,78 | 30,30 | 29,72 | 30,02 | 0,64% | - |
| 19.11.2024 | 29,85 | 30,33 | 29,33 | 29,83 | -0,25% | 46,00 |
| 18.11.2024 | 29,33 | 29,92 | 28,85 | 29,91 | 1,73% | - |
| 15.11.2024 | 29,77 | 30,26 | 29,18 | 29,40 | -1,16% | - |
| 14.11.2024 | 28,75 | 29,74 | 28,25 | 29,74 | 3,90% | - |
| 13.11.2024 | 28,03 | 28,88 | 27,78 | 28,63 | 1,01% | - |
| 12.11.2024 | 29,10 | 29,10 | 28,34 | 28,34 | -2,70% | - |
| 11.11.2024 | 29,03 | 29,18 | 28,12 | 29,13 | 0,45% | - |
| 08.11.2024 | 28,48 | 29,00 | 27,98 | 29,00 | 1,81% | - |
| 07.11.2024 | 28,92 | 28,95 | 27,76 | 28,48 | -1,45% | - |
| 06.11.2024 | 26,95 | 29,52 | 26,95 | 28,90 | 9,32% | 4,00 |
| 05.11.2024 | 26,06 | 26,59 | 25,90 | 26,44 | 0,48% | - |
| 04.11.2024 | 25,81 | 26,60 | 25,75 | 26,31 | 1,62% | - |
| 01.11.2024 | 26,21 | 26,87 | 25,76 | 25,89 | -1,33% | - |
| 31.10.2024 | 26,54 | 27,57 | 25,87 | 26,24 | -1,15% | - |
| 30.10.2024 | 26,85 | 27,25 | 26,48 | 26,55 | -1,15% | - |
| 29.10.2024 | 29,24 | 29,40 | 26,66 | 26,86 | -8,17% | - |
| 28.10.2024 | 29,65 | 30,09 | 28,65 | 29,25 | -1,37% | - |
| 25.10.2024 | 29,35 | 30,05 | 29,35 | 29,65 | 1,00% | - |
| 24.10.2024 | 29,84 | 30,08 | 29,10 | 29,36 | -1,49% | 10,00 |
| 23.10.2024 | 30,39 | 30,69 | 29,54 | 29,80 | -1,96% | - |
| 22.10.2024 | 30,39 | 30,88 | 30,02 | 30,40 | 0,12% | - |
| 21.10.2024 | 30,99 | 31,42 | 30,06 | 30,36 | -2,16% | - |
| 18.10.2024 | 31,22 | 31,39 | 30,67 | 31,03 | -0,59% | - |
| 17.10.2024 | 29,83 | 31,51 | 29,60 | 31,22 | 4,43% | - |
| 16.10.2024 | 29,17 | 29,97 | 28,80 | 29,89 | 2,45% | - |
| 15.10.2024 | 29,99 | 29,99 | 28,62 | 29,18 | -2,69% | - |
| 14.10.2024 | 29,95 | 30,44 | 29,61 | 29,98 | -1,19% | - |
| 11.10.2024 | 30,36 | 30,64 | 30,01 | 30,34 | -0,07% | - |
| 10.10.2024 | 29,61 | 30,43 | 29,26 | 30,36 | 2,53% | - |
| 09.10.2024 | 28,89 | 29,95 | 28,42 | 29,61 | 2,49% | - |
| 08.10.2024 | 30,41 | 30,47 | 28,46 | 28,89 | -5,06% | - |
| 07.10.2024 | 30,06 | 30,76 | 29,84 | 30,43 | 1,23% | - |
| 04.10.2024 | 30,55 | 31,16 | 29,84 | 30,06 | -1,54% | - |
| 03.10.2024 | 28,26 | 30,96 | 28,16 | 30,53 | 8,07% | - |
| 02.10.2024 | 28,34 | 28,86 | 27,93 | 28,25 | -0,28% | 100,00 |
| 01.10.2024 | 27,80 | 28,46 | 27,28 | 28,33 | 1,76% | - |
| 30.09.2024 | 28,08 | 28,26 | 27,61 | 27,84 | -1,03% | - |
| 27.09.2024 | 28,05 | 29,01 | 27,64 | 28,13 | 0,14% | - |
| 26.09.2024 | 27,76 | 29,67 | 26,96 | 28,09 | 1,21% | - |
| 25.09.2024 | 27,90 | 28,45 | 27,49 | 27,76 | -0,59% | - |
| 24.09.2024 | 28,47 | 28,97 | 27,87 | 27,92 | -1,83% | - |
| 23.09.2024 | 28,69 | 29,01 | 28,17 | 28,44 | -0,84% | - |
| 20.09.2024 | 30,35 | 30,35 | 28,40 | 28,68 | -5,32% | 435,00 |
| 19.09.2024 | 29,88 | 30,73 | 29,88 | 30,29 | 1,51% | - |
| 18.09.2024 | 29,76 | 30,80 | 29,43 | 29,84 | 0,24% | - |
| 17.09.2024 | 29,21 | 29,84 | 28,92 | 29,77 | 1,60% | - |
| 16.09.2024 | 29,42 | 29,74 | 28,59 | 29,30 | -0,41% | - |
| 13.09.2024 | 28,42 | 29,64 | 28,41 | 29,42 | 3,52% | - |
| 12.09.2024 | 28,34 | 28,94 | 28,17 | 28,42 | 0,26% | - |
| 11.09.2024 | 29,34 | 29,68 | 27,79 | 28,35 | -3,52% | - |
| 10.09.2024 | 28,96 | 29,40 | 28,64 | 29,38 | 1,10% | - |
| 09.09.2024 | 29,14 | 29,60 | 28,91 | 29,06 | 0,03% | - |
| 06.09.2024 | 29,01 | 29,72 | 28,69 | 29,05 | 0,10% | - |