24,320$
9,60%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.08.2025 | 22,23 | 24,55 | 22,20 | 24,32 | 9,60% | 5.948.148,00 |
21.08.2025 | 23,57 | 23,61 | 22,13 | 22,19 | -6,01% | 4.196.512,00 |
20.08.2025 | 23,25 | 23,87 | 22,97 | 23,61 | 0,55% | 3.607.633,00 |
19.08.2025 | 23,81 | 24,16 | 22,93 | 23,48 | -1,01% | 3.132.343,00 |
18.08.2025 | 23,18 | 23,78 | 22,88 | 23,72 | 1,85% | 2.578.926,00 |
15.08.2025 | 22,88 | 23,69 | 22,63 | 23,29 | 2,55% | 2.895.040,00 |
14.08.2025 | 22,60 | 22,78 | 22,08 | 22,71 | -1,60% | 2.671.295,00 |
13.08.2025 | 21,96 | 23,10 | 21,82 | 23,08 | 5,20% | 2.798.383,00 |
12.08.2025 | 22,25 | 22,77 | 21,89 | 21,94 | 0,18% | 2.382.642,00 |
11.08.2025 | 22,10 | 22,47 | 21,46 | 21,90 | -0,54% | 2.329.704,00 |
08.08.2025 | 22,57 | 22,63 | 21,95 | 22,02 | -1,26% | 2.287.147,00 |
07.08.2025 | 23,34 | 23,43 | 22,28 | 22,30 | -1,89% | 2.905.954,00 |
06.08.2025 | 23,89 | 24,32 | 22,38 | 22,73 | -3,89% | 3.060.051,00 |
05.08.2025 | 23,51 | 23,92 | 22,78 | 23,65 | 1,63% | 4.066.292,00 |
04.08.2025 | 21,94 | 23,35 | 21,82 | 23,27 | 7,33% | 3.522.757,00 |
01.08.2025 | 22,57 | 22,94 | 21,24 | 21,68 | -4,07% | 4.166.349,00 |
31.07.2025 | 23,77 | 24,87 | 22,36 | 22,60 | -8,24% | 9.873.422,00 |
30.07.2025 | 24,97 | 25,29 | 24,20 | 24,63 | -3,26% | 4.324.276,00 |
29.07.2025 | 25,27 | 25,68 | 24,42 | 25,46 | 1,43% | 3.256.757,00 |
28.07.2025 | 24,40 | 25,15 | 24,26 | 25,10 | 3,89% | 2.318.600,00 |
25.07.2025 | 23,59 | 24,40 | 23,11 | 24,16 | 3,56% | 3.421.703,00 |
24.07.2025 | 23,81 | 24,25 | 22,95 | 23,33 | -4,07% | 4.034.877,00 |
23.07.2025 | 24,32 | 24,77 | 23,64 | 24,32 | 1,29% | 2.736.006,00 |
22.07.2025 | 24,22 | 24,76 | 24,00 | 24,01 | -2,24% | 2.056.894,00 |
21.07.2025 | 24,68 | 25,11 | 24,41 | 24,56 | 0,78% | 2.029.538,00 |
18.07.2025 | 25,10 | 26,07 | 24,29 | 24,37 | -1,81% | 3.139.412,00 |
17.07.2025 | 24,61 | 25,38 | 24,53 | 24,82 | -0,64% | 2.726.371,00 |
16.07.2025 | 26,93 | 27,11 | 24,91 | 24,98 | -7,10% | 2.657.498,00 |
15.07.2025 | 26,98 | 27,33 | 26,54 | 26,89 | -0,30% | 2.210.139,00 |
14.07.2025 | 28,03 | 28,26 | 26,79 | 26,97 | -5,86% | 2.643.504,00 |
11.07.2025 | 27,71 | 29,17 | 27,29 | 28,65 | 2,69% | 4.327.816,00 |
10.07.2025 | 25,60 | 28,26 | 25,53 | 27,90 | 8,10% | 3.824.962,00 |
09.07.2025 | 25,74 | 26,09 | 25,36 | 25,81 | 1,14% | 2.096.986,00 |
08.07.2025 | 24,53 | 25,68 | 24,47 | 25,52 | 4,68% | 3.347.238,00 |
07.07.2025 | 23,72 | 24,65 | 23,59 | 24,38 | 1,16% | 2.692.244,00 |
03.07.2025 | 23,87 | 24,23 | 23,60 | 24,10 | 1,13% | 1.212.169,00 |
02.07.2025 | 22,78 | 23,85 | 22,38 | 23,83 | 7,00% | 3.626.226,00 |
01.07.2025 | 21,59 | 22,78 | 21,45 | 22,27 | 2,77% | 2.403.161,00 |
30.06.2025 | 21,73 | 22,18 | 21,51 | 21,67 | -0,78% | 3.040.893,00 |
27.06.2025 | 21,73 | 21,96 | 20,98 | 21,84 | 0,23% | 5.711.824,00 |
26.06.2025 | 21,37 | 22,17 | 21,12 | 21,79 | 2,54% | 3.563.550,00 |
25.06.2025 | 21,98 | 22,15 | 21,04 | 21,25 | -2,75% | 3.106.455,00 |
24.06.2025 | 21,31 | 22,49 | 21,16 | 21,85 | 0,32% | 3.639.921,00 |
23.06.2025 | 24,35 | 24,36 | 21,06 | 21,78 | -8,53% | 6.044.948,00 |
20.06.2025 | 23,35 | 24,22 | 23,17 | 23,81 | 2,76% | 4.236.964,00 |
18.06.2025 | 24,34 | 24,96 | 23,14 | 23,17 | -5,00% | 4.676.083,00 |
17.06.2025 | 23,13 | 24,72 | 22,85 | 24,39 | 6,60% | 5.929.787,00 |
16.06.2025 | 21,66 | 23,15 | 21,38 | 22,88 | 7,98% | 5.937.290,00 |
13.06.2025 | 21,33 | 21,84 | 20,61 | 21,19 | 1,73% | 4.902.143,00 |
12.06.2025 | 20,70 | 20,86 | 20,37 | 20,83 | -1,61% | 1.711.710,00 |
11.06.2025 | 20,55 | 21,36 | 20,17 | 21,17 | 4,59% | 4.154.484,00 |
10.06.2025 | 19,50 | 20,79 | 19,47 | 20,24 | 6,53% | 4.529.182,00 |
09.06.2025 | 18,70 | 19,58 | 18,55 | 19,00 | 3,49% | 2.326.219,00 |
06.06.2025 | 18,47 | 19,03 | 18,10 | 18,36 | 1,38% | 2.713.151,00 |
05.06.2025 | 18,19 | 18,26 | 17,53 | 18,11 | 0,95% | 3.560.964,00 |
04.06.2025 | 19,44 | 19,60 | 17,87 | 17,94 | -8,19% | 3.856.349,00 |
03.06.2025 | 18,37 | 19,87 | 18,15 | 19,54 | 5,62% | 2.256.401,00 |
02.06.2025 | 19,57 | 19,81 | 18,11 | 18,50 | -2,89% | 2.267.828,00 |
30.05.2025 | 19,35 | 19,61 | 18,93 | 19,05 | -1,91% | 2.124.585,00 |
29.05.2025 | 19,20 | 19,51 | 18,62 | 19,42 | 1,89% | 2.890.087,00 |
28.05.2025 | 20,50 | 20,64 | 18,97 | 19,06 | -6,34% | 3.185.824,00 |
27.05.2025 | 20,48 | 20,49 | 19,96 | 20,35 | 0,30% | 2.868.480,00 |
23.05.2025 | 20,26 | 20,86 | 20,21 | 20,29 | -1,84% | 2.643.396,00 |
22.05.2025 | 19,75 | 21,24 | 19,69 | 20,67 | 2,68% | 3.217.431,00 |
21.05.2025 | 21,09 | 21,09 | 20,07 | 20,13 | -5,27% | 2.680.108,00 |
20.05.2025 | 21,78 | 22,03 | 21,16 | 21,25 | -2,61% | 2.470.042,00 |
19.05.2025 | 21,79 | 22,05 | 21,30 | 21,82 | -2,20% | 2.264.889,00 |
16.05.2025 | 22,37 | 22,56 | 21,94 | 22,31 | -0,40% | 1.644.316,00 |
15.05.2025 | 21,97 | 22,47 | 21,75 | 22,40 | -2,01% | 2.276.838,00 |
14.05.2025 | 22,51 | 23,21 | 22,46 | 22,86 | -0,17% | 2.936.503,00 |
13.05.2025 | 22,00 | 23,20 | 21,76 | 22,90 | 10,15% | 3.918.991,00 |
12.05.2025 | 21,49 | 21,87 | 20,76 | 20,79 | 3,28% | 3.707.184,00 |
09.05.2025 | 19,72 | 20,44 | 19,33 | 20,13 | 4,14% | 4.255.353,00 |
08.05.2025 | 18,52 | 19,48 | 18,48 | 19,33 | 5,40% | 2.866.768,00 |
07.05.2025 | 18,69 | 18,86 | 18,05 | 18,34 | -2,13% | 3.018.166,00 |
06.05.2025 | 18,64 | 19,32 | 18,30 | 18,74 | 1,63% | 4.030.470,00 |
05.05.2025 | 17,44 | 18,73 | 17,40 | 18,44 | 5,19% | 5.402.382,00 |
02.05.2025 | 17,12 | 17,60 | 16,47 | 17,53 | 5,22% | 3.048.435,00 |
01.05.2025 | 17,68 | 18,03 | 16,50 | 16,66 | -3,03% | 5.192.297,00 |
30.04.2025 | 16,55 | 17,24 | 16,35 | 17,18 | -0,23% | 3.593.270,00 |
29.04.2025 | 16,95 | 17,33 | 16,78 | 17,22 | 0,82% | 2.529.415,00 |
28.04.2025 | 16,30 | 17,14 | 16,20 | 17,08 | 4,79% | 2.905.460,00 |
25.04.2025 | 15,81 | 16,32 | 15,72 | 16,30 | 1,49% | 1.810.190,00 |
24.04.2025 | 16,11 | 16,40 | 15,79 | 16,06 | 1,01% | 2.107.280,00 |
23.04.2025 | 16,17 | 16,32 | 15,58 | 15,90 | 1,40% | 2.247.087,00 |
22.04.2025 | 15,63 | 16,00 | 15,53 | 15,68 | 1,88% | 2.486.144,00 |
21.04.2025 | 14,96 | 15,49 | 14,54 | 15,39 | 0,72% | 2.364.866,00 |
17.04.2025 | 15,08 | 15,63 | 14,98 | 15,28 | 2,62% | 4.094.525,00 |
16.04.2025 | 14,55 | 15,68 | 14,46 | 14,89 | 3,19% | 4.813.835,00 |
15.04.2025 | 14,85 | 15,13 | 14,35 | 14,43 | -4,44% | 3.098.386,00 |
14.04.2025 | 16,00 | 16,00 | 14,89 | 15,10 | -2,01% | 2.303.001,00 |
11.04.2025 | 14,92 | 15,53 | 14,39 | 15,41 | 3,15% | 3.421.631,00 |
10.04.2025 | 15,81 | 15,82 | 14,50 | 14,94 | -9,01% | 4.408.723,00 |
09.04.2025 | 14,11 | 16,73 | 13,82 | 16,42 | 14,27% | 6.210.052,00 |
08.04.2025 | 15,25 | 15,60 | 14,04 | 14,37 | -1,24% | 5.733.861,00 |
07.04.2025 | 14,35 | 15,72 | 13,62 | 14,55 | -3,00% | 8.016.864,00 |
04.04.2025 | 15,90 | 15,96 | 14,11 | 15,00 | -10,18% | 7.787.064,00 |
03.04.2025 | 18,10 | 18,48 | 16,51 | 16,70 | -14,58% | 6.632.307,00 |
02.04.2025 | 19,11 | 19,66 | 18,91 | 19,55 | 1,51% | 2.227.913,00 |
01.04.2025 | 18,95 | 19,27 | 18,20 | 19,26 | 0,89% | 3.659.101,00 |