18,310€
-1,29%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 18,68 | 18,78 | 17,94 | 18,64 | 0,08% | 138,00 |
| 26.06.2025 | 18,22 | 18,90 | 18,02 | 18,62 | 2,20% | - |
| 25.06.2025 | 18,86 | 18,94 | 18,07 | 18,22 | -3,19% | - |
| 24.06.2025 | 18,63 | 19,41 | 18,31 | 18,82 | 0,05% | 180,00 |
| 23.06.2025 | 21,06 | 21,48 | 18,20 | 18,81 | -9,11% | 715,00 |
| 20.06.2025 | 20,17 | 21,06 | 20,08 | 20,70 | 3,87% | - |
| 19.06.2025 | 20,28 | 21,40 | 19,91 | 19,92 | -1,42% | 2.000,00 |
| 18.06.2025 | 21,36 | 21,69 | 20,16 | 20,21 | -4,96% | 48,00 |
| 17.06.2025 | 19,78 | 21,53 | 19,67 | 21,27 | 7,37% | - |
| 16.06.2025 | 18,63 | 19,98 | 18,11 | 19,81 | 7,99% | 437,00 |
| 13.06.2025 | 18,14 | 18,95 | 17,85 | 18,34 | 1,95% | - |
| 12.06.2025 | 18,30 | 18,36 | 17,60 | 17,99 | -2,49% | - |
| 11.06.2025 | 17,68 | 18,59 | 17,62 | 18,45 | 4,22% | - |
| 10.06.2025 | 16,76 | 18,23 | 16,70 | 17,70 | 6,34% | - |
| 09.06.2025 | 16,06 | 17,15 | 16,05 | 16,65 | 3,37% | - |
| 06.06.2025 | 15,88 | 16,69 | 15,88 | 16,11 | 1,93% | - |
| 05.06.2025 | 15,75 | 15,96 | 15,31 | 15,80 | 0,54% | - |
| 04.06.2025 | 17,20 | 17,28 | 15,63 | 15,72 | -8,60% | - |
| 03.06.2025 | 16,15 | 17,47 | 15,93 | 17,19 | 6,39% | - |
| 02.06.2025 | 16,68 | 17,26 | 15,85 | 16,16 | -3,60% | - |
| 30.05.2025 | 17,16 | 17,31 | 16,67 | 16,76 | -1,86% | - |
| 29.05.2025 | 17,18 | 17,18 | 16,41 | 17,08 | 1,17% | - |
| 28.05.2025 | 17,97 | 18,23 | 16,81 | 16,88 | -6,02% | - |
| 27.05.2025 | 18,00 | 18,30 | 17,56 | 17,97 | -0,33% | - |
| 26.05.2025 | 17,92 | 18,05 | 17,92 | 18,03 | 0,87% | - |
| 23.05.2025 | 18,25 | 18,42 | 17,81 | 17,87 | -2,47% | - |
| 22.05.2025 | 17,77 | 18,83 | 17,43 | 18,32 | 2,98% | - |
| 21.05.2025 | 18,68 | 18,73 | 17,73 | 17,79 | -5,51% | 200,00 |
| 20.05.2025 | 19,36 | 19,57 | 18,78 | 18,83 | -3,00% | - |
| 19.05.2025 | 19,81 | 19,82 | 18,96 | 19,41 | -3,18% | - |
| 16.05.2025 | 19,98 | 20,18 | 19,60 | 20,05 | 0,21% | - |
| 15.05.2025 | 20,07 | 20,14 | 19,46 | 20,01 | -2,16% | - |
| 14.05.2025 | 20,51 | 20,70 | 20,08 | 20,45 | -0,15% | 110,00 |
| 13.05.2025 | 18,67 | 20,74 | 18,64 | 20,48 | 9,28% | 60,00 |
| 12.05.2025 | 18,14 | 19,64 | 18,11 | 18,74 | 4,72% | - |
| 09.05.2025 | 17,22 | 18,16 | 17,14 | 17,90 | 4,02% | - |
| 08.05.2025 | 16,32 | 17,36 | 16,26 | 17,20 | 6,04% | - |
| 07.05.2025 | 16,57 | 16,60 | 15,90 | 16,22 | -1,50% | - |
| 06.05.2025 | 16,26 | 17,03 | 16,11 | 16,47 | 1,03% | - |
| 05.05.2025 | 15,21 | 16,57 | 15,08 | 16,30 | 5,28% | 390,00 |
| 02.05.2025 | 14,71 | 15,56 | 14,46 | 15,49 | 2,24% | - |
| 30.04.2025 | 15,11 | 15,21 | 14,40 | 15,15 | 0,05% | - |
| 29.04.2025 | 15,01 | 15,23 | 14,82 | 15,14 | 1,20% | - |
| 28.04.2025 | 14,27 | 15,05 | 14,27 | 14,96 | 4,29% | - |
| 25.04.2025 | 14,18 | 14,36 | 13,83 | 14,34 | 1,70% | - |
| 24.04.2025 | 13,94 | 14,42 | 13,83 | 14,10 | 0,57% | - |
| 23.04.2025 | 13,98 | 14,36 | 13,67 | 14,02 | 2,15% | - |
| 22.04.2025 | 13,32 | 13,98 | 13,32 | 13,73 | 2,35% | - |
| 17.04.2025 | 13,22 | 13,79 | 12,93 | 13,41 | 2,77% | 4,00 |
| 16.04.2025 | 12,59 | 13,79 | 12,57 | 13,05 | 2,01% | - |
| 15.04.2025 | 13,21 | 13,38 | 12,73 | 12,80 | -3,75% | - |
| 14.04.2025 | 13,61 | 14,11 | 13,08 | 13,29 | -2,14% | 900,00 |
| 11.04.2025 | 13,36 | 13,70 | 12,64 | 13,58 | 1,88% | 20,00 |
| 10.04.2025 | 15,05 | 15,10 | 12,93 | 13,33 | -10,96% | - |
| 09.04.2025 | 12,76 | 15,25 | 12,24 | 14,98 | 14,07% | - |
| 08.04.2025 | 13,49 | 14,19 | 12,81 | 13,13 | -1,46% | - |
| 07.04.2025 | 13,22 | 14,30 | 12,43 | 13,32 | -2,77% | 100,00 |
| 04.04.2025 | 15,02 | 15,10 | 12,85 | 13,70 | -9,49% | - |
| 03.04.2025 | 17,46 | 17,50 | 14,99 | 15,14 | -16,00% | 225,00 |
| 02.04.2025 | 17,91 | 18,13 | 17,46 | 18,02 | 4,94% | - |
| 01.04.2025 | 17,60 | 17,85 | 16,85 | 17,18 | -2,68% | - |
| 31.03.2025 | 17,50 | 18,07 | 17,19 | 17,65 | 0,30% | 315,00 |
| 28.03.2025 | 18,00 | 18,11 | 17,38 | 17,60 | -3,51% | - |
| 27.03.2025 | 18,02 | 18,39 | 17,44 | 18,24 | 0,39% | - |
| 26.03.2025 | 17,88 | 18,49 | 17,80 | 18,17 | -0,19% | - |
| 25.03.2025 | 18,21 | 18,52 | 17,79 | 18,20 | -0,90% | - |
| 24.03.2025 | 19,29 | 19,57 | 17,96 | 18,37 | -4,32% | - |
| 21.03.2025 | 20,21 | 20,21 | 19,12 | 19,20 | -5,70% | 5,00 |
| 20.03.2025 | 20,24 | 20,49 | 19,86 | 20,36 | -0,27% | - |
| 19.03.2025 | 19,89 | 20,50 | 19,74 | 20,41 | 3,01% | - |
| 18.03.2025 | 20,38 | 20,66 | 19,43 | 19,81 | -3,77% | - |
| 17.03.2025 | 18,97 | 20,59 | 18,91 | 20,59 | 10,17% | - |
| 14.03.2025 | 18,22 | 19,27 | 17,86 | 18,69 | 2,24% | 300,00 |
| 13.03.2025 | 18,43 | 19,03 | 17,79 | 18,28 | -0,96% | - |
| 12.03.2025 | 18,50 | 18,64 | 17,92 | 18,46 | -0,90% | - |
| 11.03.2025 | 19,32 | 19,40 | 17,98 | 18,63 | -3,55% | - |
| 10.03.2025 | 19,52 | 19,99 | 18,98 | 19,31 | -1,32% | - |
| 07.03.2025 | 19,23 | 20,37 | 18,60 | 19,57 | 0,46% | - |
| 06.03.2025 | 18,57 | 19,79 | 18,20 | 19,48 | 4,78% | - |
| 05.03.2025 | 19,58 | 19,58 | 17,60 | 18,59 | -4,06% | - |
| 04.03.2025 | 19,26 | 19,62 | 18,62 | 19,38 | 0,96% | - |
| 03.03.2025 | 20,62 | 20,64 | 19,04 | 19,19 | -7,06% | - |
| 28.02.2025 | 20,64 | 20,76 | 20,00 | 20,65 | 0,19% | 60,00 |
| 27.02.2025 | 20,67 | 21,13 | 20,40 | 20,61 | -1,15% | - |
| 26.02.2025 | 21,83 | 22,05 | 20,63 | 20,85 | -4,18% | - |
| 25.02.2025 | 22,25 | 22,27 | 21,44 | 21,76 | -1,61% | - |
| 24.02.2025 | 22,19 | 22,64 | 21,97 | 22,12 | -0,29% | - |
| 21.02.2025 | 22,72 | 23,84 | 21,79 | 22,18 | -2,25% | 540,00 |
| 20.02.2025 | 23,34 | 23,35 | 22,59 | 22,69 | -2,97% | - |
| 19.02.2025 | 23,02 | 23,50 | 22,63 | 23,39 | 2,14% | - |
| 18.02.2025 | 22,59 | 23,24 | 21,91 | 22,90 | 1,57% | 36,00 |
| 17.02.2025 | 22,09 | 22,55 | 22,07 | 22,54 | 3,97% | - |
| 14.02.2025 | 22,22 | 22,42 | 21,45 | 21,68 | -2,21% | 150,00 |
| 13.02.2025 | 25,77 | 25,97 | 21,32 | 22,17 | -13,55% | - |
| 12.02.2025 | 27,73 | 27,75 | 25,61 | 25,65 | -7,54% | - |
| 11.02.2025 | 27,77 | 28,57 | 27,57 | 27,74 | -0,41% | - |
| 10.02.2025 | 27,02 | 28,65 | 27,00 | 27,85 | 3,38% | 20,00 |
| 07.02.2025 | 27,04 | 27,55 | 26,80 | 26,94 | -0,39% | - |
| 06.02.2025 | 28,64 | 28,97 | 26,86 | 27,05 | -5,29% | - |
| 05.02.2025 | 29,12 | 29,35 | 28,30 | 28,56 | -2,26% | 100,00 |