18,630€
0,05%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 18,61 | 18,80 | 17,94 | 18,65 | 0,13% | - |
| 26.06.2025 | 18,21 | 18,90 | 18,02 | 18,62 | 2,20% | - |
| 25.06.2025 | 18,82 | 18,95 | 18,07 | 18,22 | -3,21% | - |
| 24.06.2025 | 18,62 | 19,41 | 18,31 | 18,83 | 0,00% | 170,00 |
| 23.06.2025 | 21,50 | 21,50 | 18,21 | 18,83 | -8,97% | 512,00 |
| 20.06.2025 | 20,07 | 21,05 | 20,05 | 20,68 | 3,03% | 500,00 |
| 19.06.2025 | 20,18 | 21,40 | 20,06 | 20,07 | -0,48% | 450,00 |
| 18.06.2025 | 21,40 | 21,67 | 20,16 | 20,17 | -5,28% | - |
| 17.06.2025 | 19,79 | 21,53 | 19,67 | 21,30 | 7,71% | - |
| 16.06.2025 | 18,50 | 19,98 | 18,11 | 19,77 | 7,86% | - |
| 13.06.2025 | 17,98 | 19,06 | 17,79 | 18,33 | 1,81% | - |
| 12.06.2025 | 18,43 | 18,43 | 17,59 | 18,01 | -2,41% | - |
| 11.06.2025 | 17,73 | 18,59 | 17,62 | 18,45 | 4,40% | - |
| 10.06.2025 | 16,65 | 18,19 | 16,64 | 17,67 | 6,17% | - |
| 09.06.2025 | 16,06 | 17,15 | 16,05 | 16,65 | 3,63% | - |
| 06.06.2025 | 15,89 | 16,68 | 15,83 | 16,06 | 1,66% | - |
| 05.06.2025 | 15,75 | 15,96 | 15,31 | 15,80 | 0,48% | - |
| 04.06.2025 | 17,17 | 17,28 | 15,64 | 15,73 | -8,40% | - |
| 03.06.2025 | 16,17 | 17,46 | 15,93 | 17,17 | 6,19% | 6,00 |
| 02.06.2025 | 16,54 | 17,20 | 15,85 | 16,17 | -3,61% | - |
| 30.05.2025 | 17,09 | 17,40 | 16,67 | 16,77 | -1,80% | - |
| 29.05.2025 | 16,85 | 17,21 | 16,40 | 17,08 | 1,27% | - |
| 28.05.2025 | 17,98 | 18,22 | 16,81 | 16,87 | -6,31% | - |
| 27.05.2025 | 17,98 | 18,30 | 17,58 | 18,00 | -0,14% | - |
| 26.05.2025 | 17,95 | 18,05 | 17,78 | 18,03 | 0,71% | - |
| 23.05.2025 | 18,33 | 18,41 | 17,84 | 17,90 | -2,41% | - |
| 22.05.2025 | 17,76 | 18,83 | 17,43 | 18,34 | 3,41% | - |
| 21.05.2025 | 18,83 | 18,83 | 17,73 | 17,74 | -5,87% | - |
| 20.05.2025 | 19,41 | 19,71 | 18,78 | 18,84 | -2,82% | - |
| 19.05.2025 | 20,02 | 20,02 | 18,96 | 19,39 | -3,26% | - |
| 16.05.2025 | 20,03 | 20,18 | 19,61 | 20,04 | 0,31% | - |
| 15.05.2025 | 20,08 | 20,52 | 19,46 | 19,98 | -2,07% | - |
| 14.05.2025 | 20,47 | 20,67 | 20,04 | 20,40 | -0,54% | - |
| 13.05.2025 | 18,86 | 20,74 | 18,64 | 20,51 | 9,47% | - |
| 12.05.2025 | 18,13 | 19,58 | 17,92 | 18,74 | 4,68% | - |
| 09.05.2025 | 17,22 | 18,16 | 17,14 | 17,90 | 4,47% | - |
| 08.05.2025 | 16,23 | 17,36 | 16,23 | 17,13 | 5,92% | - |
| 07.05.2025 | 16,61 | 16,61 | 15,89 | 16,18 | -1,91% | - |
| 06.05.2025 | 16,26 | 17,03 | 16,11 | 16,49 | 1,27% | - |
| 05.05.2025 | 15,51 | 16,57 | 15,08 | 16,28 | 4,91% | - |
| 02.05.2025 | 14,72 | 15,58 | 14,46 | 15,52 | 2,31% | - |
| 30.04.2025 | 15,12 | 15,19 | 14,40 | 15,17 | 0,25% | - |
| 29.04.2025 | 14,96 | 15,21 | 14,83 | 15,13 | 1,19% | - |
| 28.04.2025 | 14,29 | 15,04 | 14,26 | 14,96 | 4,31% | - |
| 25.04.2025 | 14,10 | 14,34 | 13,83 | 14,34 | 1,61% | - |
| 24.04.2025 | 14,05 | 14,48 | 13,83 | 14,11 | 0,52% | - |
| 23.04.2025 | 13,73 | 14,35 | 13,68 | 14,04 | 2,48% | - |
| 22.04.2025 | 13,33 | 13,97 | 13,31 | 13,70 | 2,43% | - |
| 17.04.2025 | 13,19 | 13,80 | 12,93 | 13,37 | 2,71% | - |
| 16.04.2025 | 12,76 | 13,77 | 12,57 | 13,02 | 1,82% | - |
| 15.04.2025 | 13,21 | 13,38 | 12,74 | 12,79 | -4,02% | 50,00 |
| 14.04.2025 | 13,73 | 14,17 | 13,09 | 13,32 | -2,09% | - |
| 11.04.2025 | 13,24 | 13,70 | 12,66 | 13,61 | 2,22% | - |
| 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% | - |