13,642€
-8,66%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,36 | 13,70 | 12,64 | 13,63 | 2,25% | 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 |
| 04.02.2025 | 27,14 | 29,22 | 26,81 | 29,22 | 8,51% | - |
| 03.02.2025 | 28,13 | 28,17 | 26,63 | 26,93 | -4,54% | - |
| 31.01.2025 | 29,23 | 29,34 | 27,92 | 28,21 | -2,51% | 66,00 |
| 30.01.2025 | 29,30 | 29,76 | 28,41 | 28,93 | -1,11% | - |
| 29.01.2025 | 28,37 | 29,37 | 28,31 | 29,26 | 2,99% | - |
| 28.01.2025 | 28,78 | 29,10 | 27,94 | 28,41 | -1,13% | - |
| 27.01.2025 | 28,57 | 29,96 | 28,26 | 28,73 | 0,75% | - |
| 24.01.2025 | 29,10 | 29,31 | 28,28 | 28,52 | -2,50% | - |
| 23.01.2025 | 28,15 | 29,46 | 28,15 | 29,25 | 3,76% | - |
| 22.01.2025 | 29,58 | 29,63 | 28,09 | 28,19 | -4,65% | - |
| 21.01.2025 | 30,34 | 30,42 | 28,93 | 29,56 | -2,05% | - |
| 20.01.2025 | 30,09 | 30,32 | 30,06 | 30,18 | 0,02% | - |
| 17.01.2025 | 29,67 | 30,52 | 29,26 | 30,18 | 1,94% | - |
| 16.01.2025 | 30,46 | 30,55 | 29,45 | 29,60 | -2,66% | - |
| 15.01.2025 | 28,90 | 30,77 | 28,85 | 30,41 | 5,43% | - |
| 14.01.2025 | 28,74 | 28,91 | 27,74 | 28,85 | 0,16% | - |
| 13.01.2025 | 27,32 | 29,71 | 27,08 | 28,80 | 5,38% | 9,00 |
| 10.01.2025 | 26,26 | 28,02 | 26,19 | 27,33 | 4,21% | - |
| 09.01.2025 | 26,23 | 26,28 | 26,17 | 26,23 | 0,02% | - |
| 08.01.2025 | 25,99 | 26,36 | 25,50 | 26,22 | 0,96% | - |
| 07.01.2025 | 25,64 | 26,16 | 25,43 | 25,97 | 1,09% | - |
| 06.01.2025 | 26,34 | 26,71 | 25,59 | 25,69 | -2,45% | - |
| 03.01.2025 | 26,09 | 26,41 | 25,55 | 26,34 | 1,00% | - |
| 02.01.2025 | 25,73 | 26,46 | 25,70 | 26,08 | 6,86% | - |
| 30.12.2024 | 24,23 | 24,46 | 24,22 | 24,40 | 0,23% | - |
| 27.12.2024 | 24,65 | 25,04 | 24,20 | 24,35 | -0,23% | - |
| 23.12.2024 | 24,02 | 24,60 | 23,79 | 24,40 | 1,20% | - |
| 20.12.2024 | 24,54 | 24,63 | 23,45 | 24,11 | -1,71% | - |
| 19.12.2024 | 25,64 | 26,11 | 24,51 | 24,53 | -4,20% | - |
| 18.12.2024 | 26,63 | 26,79 | 25,41 | 25,61 | -3,74% | - |
| 17.12.2024 | 26,45 | 26,70 | 25,94 | 26,60 | 0,38% | 12,00 |
| 16.12.2024 | 27,86 | 27,90 | 26,36 | 26,50 | -4,88% | - |
| 13.12.2024 | 28,41 | 28,50 | 27,66 | 27,86 | -1,90% | 1.800,00 |
| 12.12.2024 | 29,15 | 29,40 | 27,97 | 28,40 | -2,99% | - |
| 11.12.2024 | 29,09 | 29,64 | 28,60 | 29,28 | 1,30% | - |
| 10.12.2024 | 28,88 | 29,73 | 28,71 | 28,90 | -0,09% | 18,00 |
| 09.12.2024 | 28,42 | 29,71 | 28,42 | 28,93 | 1,12% | - |
| 06.12.2024 | 29,10 | 29,20 | 28,24 | 28,61 | -1,68% | 3.078,00 |
| 05.12.2024 | 29,77 | 29,97 | 28,92 | 29,10 | -2,23% | - |
| 04.12.2024 | 30,40 | 30,68 | 29,08 | 29,76 | -1,86% | - |
| 03.12.2024 | 31,36 | 31,57 | 30,21 | 30,33 | -2,63% | - |
| 02.12.2024 | 29,88 | 31,19 | 29,46 | 31,15 | 4,32% | - |
| 29.11.2024 | 29,91 | 30,37 | 29,25 | 29,86 | -0,42% | 90,00 |
| 28.11.2024 | 29,73 | 30,00 | 29,73 | 29,98 | 0,89% | - |
| 27.11.2024 | 30,13 | 30,73 | 29,65 | 29,72 | -1,30% | - |
| 26.11.2024 | 30,35 | 30,45 | 29,87 | 30,11 | -0,64% | - |
| 25.11.2024 | 30,72 | 31,02 | 30,04 | 30,30 | -1,35% | - |
| 22.11.2024 | 30,51 | 31,48 | 30,51 | 30,72 | 0,10% | - |
| 21.11.2024 | 30,00 | 31,20 | 29,84 | 30,69 | 2,28% | - |
| 20.11.2024 | 29,87 | 30,33 | 29,68 | 30,00 | 0,72% | - |
| 19.11.2024 | 29,70 | 30,33 | 29,35 | 29,79 | 0,27% | - |
| 18.11.2024 | 29,48 | 29,92 | 28,86 | 29,71 | 1,75% | - |