24,230€
-5,24%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 29,41 | 30,25 | 29,18 | 29,20 | -1,45% | - |
| 14.11.2024 | 28,76 | 29,78 | 28,25 | 29,63 | 3,12% | - |
| 13.11.2024 | 28,02 | 28,88 | 27,75 | 28,73 | 1,32% | - |
| 12.11.2024 | 28,96 | 29,08 | 28,33 | 28,36 | -1,92% | - |
| 11.11.2024 | 28,89 | 29,18 | 28,11 | 28,91 | 0,19% | - |
| 08.11.2024 | 28,38 | 28,86 | 27,97 | 28,86 | 1,93% | - |
| 07.11.2024 | 28,74 | 28,96 | 27,76 | 28,31 | -1,41% | - |
| 06.11.2024 | 27,35 | 29,54 | 27,33 | 28,72 | 8,77% | - |
| 05.11.2024 | 25,90 | 26,60 | 25,90 | 26,40 | 1,23% | - |
| 04.11.2024 | 25,78 | 26,59 | 25,75 | 26,08 | 0,73% | - |
| 01.11.2024 | 26,24 | 26,67 | 25,78 | 25,89 | -2,63% | - |
| 31.10.2024 | 26,64 | 27,57 | 25,83 | 26,59 | -1,63% | - |
| 30.10.2024 | 26,84 | 27,67 | 26,48 | 27,03 | 0,58% | - |
| 29.10.2024 | 29,19 | 29,40 | 26,48 | 26,88 | -7,34% | - |
| 28.10.2024 | 29,94 | 29,99 | 28,69 | 29,01 | -2,68% | 1.539,00 |
| 25.10.2024 | 29,42 | 30,07 | 29,37 | 29,81 | 1,31% | - |
| 24.10.2024 | 29,76 | 30,08 | 29,09 | 29,42 | -1,41% | - |
| 23.10.2024 | 30,29 | 30,61 | 29,55 | 29,84 | -2,60% | - |
| 22.10.2024 | 30,32 | 30,87 | 29,98 | 30,64 | 0,81% | - |
| 21.10.2024 | 31,02 | 31,42 | 30,04 | 30,39 | -2,02% | - |
| 18.10.2024 | 31,08 | 31,40 | 30,62 | 31,02 | -0,14% | - |
| 17.10.2024 | 29,80 | 31,19 | 29,60 | 31,06 | 4,07% | - |
| 16.10.2024 | 28,89 | 29,96 | 28,80 | 29,85 | 3,23% | - |
| 15.10.2024 | 29,77 | 29,85 | 28,61 | 28,91 | -3,62% | - |
| 14.10.2024 | 30,32 | 30,34 | 29,54 | 30,00 | -1,06% | - |
| 11.10.2024 | 30,35 | 30,64 | 29,98 | 30,32 | -0,16% | - |
| 10.10.2024 | 29,59 | 30,44 | 29,22 | 30,37 | 2,53% | - |
| 09.10.2024 | 28,88 | 29,94 | 28,41 | 29,62 | 2,47% | 150,00 |
| 08.10.2024 | 30,46 | 30,47 | 28,45 | 28,90 | -5,12% | - |
| 07.10.2024 | 29,99 | 30,75 | 29,83 | 30,46 | 1,35% | - |
| 04.10.2024 | 30,86 | 31,13 | 29,81 | 30,06 | -1,62% | - |
| 03.10.2024 | 28,42 | 30,79 | 28,17 | 30,55 | 8,18% | - |
| 02.10.2024 | 28,27 | 28,88 | 27,90 | 28,24 | -0,35% | 400,00 |
| 01.10.2024 | 27,76 | 28,46 | 27,25 | 28,34 | 1,96% | - |
| 30.09.2024 | 28,08 | 28,25 | 27,56 | 27,80 | -1,07% | 200,00 |
| 27.09.2024 | 28,11 | 28,78 | 27,64 | 28,10 | 0,16% | - |
| 26.09.2024 | 27,74 | 29,68 | 26,96 | 28,05 | 1,81% | - |
| 25.09.2024 | 27,91 | 28,34 | 27,49 | 27,55 | -1,25% | - |
| 24.09.2024 | 28,45 | 29,05 | 27,88 | 27,90 | -1,97% | - |
| 23.09.2024 | 28,72 | 29,04 | 28,17 | 28,46 | -0,75% | 195,00 |
| 20.09.2024 | 30,33 | 30,34 | 28,38 | 28,68 | -5,52% | - |
| 19.09.2024 | 30,15 | 30,69 | 30,04 | 30,35 | 1,51% | - |
| 18.09.2024 | 29,84 | 30,79 | 29,49 | 29,90 | 0,45% | - |
| 17.09.2024 | 29,23 | 29,84 | 29,12 | 29,77 | 1,88% | - |
| 16.09.2024 | 29,57 | 29,75 | 28,59 | 29,22 | -0,78% | - |
| 13.09.2024 | 28,42 | 29,64 | 28,40 | 29,45 | 3,46% | - |
| 12.09.2024 | 28,43 | 28,92 | 28,15 | 28,46 | 0,64% | - |
| 11.09.2024 | 29,14 | 29,68 | 27,78 | 28,28 | -3,56% | 25,00 |
| 10.09.2024 | 29,14 | 29,40 | 28,65 | 29,33 | 1,23% | - |
| 09.09.2024 | 29,27 | 29,60 | 28,92 | 28,97 | -0,65% | - |
| 06.09.2024 | 29,19 | 29,72 | 28,68 | 29,16 | 0,41% | - |
| 05.09.2024 | 29,83 | 30,11 | 28,96 | 29,04 | -2,70% | - |
| 04.09.2024 | 30,15 | 30,64 | 29,76 | 29,85 | -1,26% | - |
| 03.09.2024 | 30,46 | 31,00 | 29,78 | 30,23 | -0,85% | - |
| 02.09.2024 | 30,82 | 30,83 | 30,39 | 30,49 | -1,02% | - |
| 30.08.2024 | 30,17 | 31,22 | 29,82 | 30,80 | 2,46% | - |
| 29.08.2024 | 29,37 | 30,21 | 28,99 | 30,06 | 2,42% | - |
| 28.08.2024 | 29,37 | 30,13 | 28,91 | 29,35 | 0,31% | - |
| 27.08.2024 | 29,89 | 30,10 | 29,20 | 29,26 | -2,19% | - |
| 26.08.2024 | 30,59 | 31,31 | 29,71 | 29,92 | -2,14% | 210,00 |
| 23.08.2024 | 30,22 | 30,73 | 30,13 | 30,57 | 1,19% | 80,00 |
| 22.08.2024 | 30,85 | 31,00 | 30,15 | 30,21 | -2,04% | - |
| 21.08.2024 | 30,68 | 31,27 | 29,75 | 30,84 | 0,69% | 25,00 |
| 20.08.2024 | 33,17 | 33,33 | 30,09 | 30,63 | -7,59% | - |
| 19.08.2024 | 33,26 | 33,53 | 32,69 | 33,15 | -0,54% | 75,00 |
| 16.08.2024 | 33,45 | 33,81 | 32,78 | 33,33 | -0,27% | - |
| 15.08.2024 | 33,00 | 34,11 | 32,96 | 33,42 | 0,81% | - |
| 14.08.2024 | 33,25 | 33,45 | 32,83 | 33,15 | 0,09% | - |
| 13.08.2024 | 34,26 | 34,37 | 33,03 | 33,12 | -3,26% | - |
| 12.08.2024 | 34,04 | 34,76 | 33,61 | 34,23 | 0,62% | 210,00 |
| 09.08.2024 | 34,20 | 34,67 | 33,97 | 34,02 | -1,22% | - |
| 08.08.2024 | 33,27 | 34,57 | 33,14 | 34,44 | 3,25% | - |
| 07.08.2024 | 33,18 | 33,77 | 33,04 | 33,36 | 1,43% | 15,00 |
| 06.08.2024 | 32,68 | 33,69 | 32,37 | 32,89 | 1,72% | - |
| 05.08.2024 | 32,80 | 32,80 | 30,75 | 32,33 | -9,64% | - |