24,130€
-1,67%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 29,83 | 30,10 | 28,96 | 29,02 | -2,68% | - |
| 04.09.2024 | 30,23 | 30,64 | 29,76 | 29,82 | -1,65% | - |
| 03.09.2024 | 30,83 | 30,98 | 29,79 | 30,32 | -1,65% | - |
| 02.09.2024 | 30,83 | 30,84 | 30,39 | 30,83 | 0,10% | - |
| 30.08.2024 | 30,11 | 31,22 | 29,83 | 30,80 | 2,39% | - |
| 29.08.2024 | 29,34 | 30,23 | 29,03 | 30,08 | 2,59% | 15,00 |
| 28.08.2024 | 29,26 | 30,13 | 28,91 | 29,32 | 0,03% | - |
| 27.08.2024 | 29,91 | 30,10 | 29,23 | 29,31 | -2,04% | - |
| 26.08.2024 | 30,57 | 31,35 | 29,72 | 29,92 | -2,09% | - |
| 23.08.2024 | 30,19 | 30,70 | 30,13 | 30,56 | 1,36% | - |
| 22.08.2024 | 30,82 | 31,00 | 30,14 | 30,15 | -2,21% | - |
| 21.08.2024 | 30,61 | 31,40 | 29,75 | 30,83 | 0,52% | - |
| 20.08.2024 | 33,15 | 33,22 | 30,10 | 30,67 | -7,20% | - |
| 19.08.2024 | 33,32 | 33,52 | 32,68 | 33,05 | -0,78% | - |
| 16.08.2024 | 33,42 | 33,81 | 32,93 | 33,31 | -0,18% | - |
| 15.08.2024 | 33,21 | 34,15 | 32,96 | 33,37 | 0,47% | - |
| 14.08.2024 | 33,20 | 33,47 | 32,83 | 33,22 | 0,12% | - |
| 13.08.2024 | 34,22 | 34,36 | 33,04 | 33,18 | -2,83% | - |
| 12.08.2024 | 34,34 | 34,82 | 33,58 | 34,14 | 0,44% | - |
| 09.08.2024 | 34,44 | 34,68 | 33,97 | 33,99 | -1,13% | - |
| 08.08.2024 | 33,34 | 34,66 | 33,14 | 34,38 | 3,12% | - |
| 07.08.2024 | 32,90 | 33,77 | 32,90 | 33,34 | 1,25% | - |
| 06.08.2024 | 32,35 | 33,70 | 32,34 | 32,93 | 2,08% | - |
| 05.08.2024 | 33,18 | 33,18 | 30,74 | 32,26 | -2,92% | 650,00 |