13,653€
2,55%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,24 | 13,70 | 12,66 | 13,66 | 2,63% | - |
| 10.04.2025 | 15,01 | 15,09 | 12,95 | 13,31 | -11,21% | - |
| 09.04.2025 | 13,12 | 15,25 | 12,24 | 14,99 | 14,95% | - |
| 08.04.2025 | 13,47 | 14,19 | 12,83 | 13,04 | -1,90% | 15,00 |
| 07.04.2025 | 13,31 | 13,97 | 12,41 | 13,30 | -2,73% | - |
| 04.04.2025 | 15,25 | 15,25 | 12,86 | 13,67 | -9,90% | - |
| 03.04.2025 | 17,58 | 17,92 | 14,98 | 15,17 | -15,75% | - |
| 02.04.2025 | 17,85 | 18,13 | 17,45 | 18,01 | 1,04% | - |
| 01.04.2025 | 17,65 | 17,85 | 16,87 | 17,82 | 0,92% | - |
| 31.03.2025 | 17,51 | 18,05 | 17,21 | 17,66 | 0,84% | - |
| 28.03.2025 | 18,04 | 18,18 | 17,39 | 17,51 | -2,76% | - |
| 27.03.2025 | 17,97 | 18,21 | 17,46 | 18,01 | -0,06% | - |
| 26.03.2025 | 18,14 | 18,45 | 17,80 | 18,02 | -0,68% | - |
| 25.03.2025 | 18,21 | 18,51 | 17,79 | 18,14 | -0,41% | - |
| 24.03.2025 | 19,07 | 19,57 | 17,96 | 18,22 | -5,11% | - |
| 21.03.2025 | 20,10 | 20,23 | 19,15 | 19,20 | -4,98% | - |
| 20.03.2025 | 20,26 | 20,41 | 19,86 | 20,20 | -0,10% | - |
| 19.03.2025 | 19,82 | 20,51 | 19,74 | 20,22 | 2,17% | - |
| 18.03.2025 | 20,39 | 20,65 | 19,46 | 19,79 | -3,04% | - |
| 17.03.2025 | 18,99 | 20,51 | 18,93 | 20,41 | 7,08% | - |
| 14.03.2025 | 18,13 | 19,06 | 17,85 | 19,06 | 5,01% | - |
| 13.03.2025 | 18,38 | 19,01 | 17,79 | 18,15 | -1,47% | - |
| 12.03.2025 | 18,46 | 18,62 | 17,93 | 18,42 | -0,16% | - |
| 11.03.2025 | 19,36 | 19,39 | 18,01 | 18,45 | -3,96% | - |
| 10.03.2025 | 19,59 | 19,95 | 18,98 | 19,21 | -2,00% | - |
| 07.03.2025 | 19,48 | 20,35 | 19,06 | 19,60 | 0,85% | - |
| 06.03.2025 | 18,73 | 19,78 | 18,14 | 19,44 | 4,22% | - |
| 05.03.2025 | 19,37 | 19,58 | 17,60 | 18,65 | -3,79% | 2,00 |
| 04.03.2025 | 19,27 | 19,63 | 18,62 | 19,39 | 1,04% | - |
| 03.03.2025 | 20,66 | 20,66 | 19,04 | 19,19 | -6,87% | - |
| 28.02.2025 | 20,60 | 20,72 | 20,02 | 20,60 | -0,36% | - |
| 27.02.2025 | 20,69 | 21,13 | 20,40 | 20,68 | -0,62% | - |
| 26.02.2025 | 21,76 | 21,99 | 20,65 | 20,81 | -4,19% | - |
| 25.02.2025 | 22,10 | 22,26 | 21,44 | 21,72 | -1,65% | - |
| 24.02.2025 | 22,21 | 22,64 | 21,97 | 22,08 | -0,16% | - |
| 21.02.2025 | 22,69 | 23,82 | 21,82 | 22,12 | -2,25% | - |
| 20.02.2025 | 23,39 | 23,39 | 22,54 | 22,63 | -3,17% | - |
| 19.02.2025 | 22,91 | 23,50 | 22,63 | 23,37 | 2,16% | - |
| 18.02.2025 | 22,48 | 23,24 | 21,92 | 22,87 | 1,64% | - |
| 17.02.2025 | 22,11 | 22,51 | 22,08 | 22,50 | 1,60% | 235,00 |
| 14.02.2025 | 22,34 | 22,45 | 21,45 | 22,15 | -0,67% | 100,00 |
| 13.02.2025 | 25,63 | 25,94 | 21,23 | 22,30 | -12,96% | - |
| 12.02.2025 | 27,73 | 27,78 | 25,61 | 25,62 | -7,61% | - |
| 11.02.2025 | 27,84 | 28,55 | 27,57 | 27,73 | -0,29% | - |
| 10.02.2025 | 26,93 | 28,65 | 26,93 | 27,81 | 3,21% | - |
| 07.02.2025 | 27,26 | 27,56 | 26,82 | 26,94 | -0,24% | - |
| 06.02.2025 | 28,55 | 28,98 | 26,87 | 27,01 | -5,01% | - |
| 05.02.2025 | 29,24 | 29,30 | 28,29 | 28,43 | -2,67% | - |
| 04.02.2025 | 26,93 | 29,22 | 26,93 | 29,21 | 8,43% | - |
| 03.02.2025 | 27,99 | 28,27 | 26,65 | 26,94 | -4,20% | 340,00 |
| 31.01.2025 | 29,12 | 29,29 | 27,92 | 28,12 | -2,80% | - |
| 30.01.2025 | 29,22 | 29,70 | 28,40 | 28,93 | -1,06% | - |
| 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% | - |