18,708€
0,39%
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 | 18,80 | 17,95 | 18,65 | 0,13% | 200,00 |
| 26.06.2025 | 18,22 | 18,90 | 18,03 | 18,62 | 2,36% | 619,00 |
| 25.06.2025 | 18,86 | 18,97 | 18,07 | 18,19 | -3,40% | 3.415,00 |
| 24.06.2025 | 18,63 | 19,38 | 18,35 | 18,83 | 0,16% | 864,00 |
| 23.06.2025 | 21,06 | 21,47 | 18,21 | 18,80 | -9,16% | 2.259,00 |
| 20.06.2025 | 20,17 | 21,03 | 20,10 | 20,70 | 3,04% | 1.304,00 |
| 19.06.2025 | 20,28 | 21,40 | 20,06 | 20,09 | -0,62% | 1.476,00 |
| 18.06.2025 | 21,36 | 21,51 | 20,17 | 20,21 | -4,83% | 1.840,00 |
| 17.06.2025 | 19,78 | 21,53 | 19,67 | 21,24 | 7,18% | 62,00 |
| 16.06.2025 | 18,63 | 19,98 | 18,11 | 19,81 | 8,03% | 215,00 |
| 13.06.2025 | 18,60 | 18,94 | 17,85 | 18,34 | 1,82% | 1.495,00 |
| 12.06.2025 | 18,30 | 18,36 | 17,60 | 18,01 | -2,37% | - |
| 11.06.2025 | 17,68 | 18,59 | 17,62 | 18,45 | 4,40% | 4.578,00 |
| 10.06.2025 | 16,76 | 18,18 | 16,64 | 17,67 | 6,17% | 71,00 |
| 09.06.2025 | 16,06 | 17,15 | 16,05 | 16,65 | 3,63% | 77,00 |
| 06.06.2025 | 15,88 | 16,68 | 15,88 | 16,06 | 1,66% | 718,00 |
| 05.06.2025 | 15,75 | 15,96 | 15,31 | 15,80 | 0,49% | 495,00 |
| 04.06.2025 | 17,20 | 17,28 | 15,63 | 15,72 | -8,42% | 50,00 |
| 03.06.2025 | 16,15 | 17,46 | 15,96 | 17,17 | 6,19% | 116,00 |
| 02.06.2025 | 16,68 | 17,27 | 15,85 | 16,17 | -3,61% | 1.180,00 |
| 30.05.2025 | 17,16 | 17,31 | 16,67 | 16,77 | -1,79% | 71,00 |
| 29.05.2025 | 17,18 | 17,18 | 16,41 | 17,08 | 1,24% | 77,00 |
| 28.05.2025 | 17,97 | 18,16 | 16,81 | 16,87 | -6,29% | 349,00 |
| 27.05.2025 | 18,00 | 18,30 | 17,58 | 18,00 | -0,11% | 48,00 |
| 26.05.2025 | 17,92 | 18,05 | 17,91 | 18,02 | 0,74% | 190,00 |
| 23.05.2025 | 18,25 | 18,42 | 17,84 | 17,89 | -2,37% | 31,00 |
| 22.05.2025 | 17,77 | 18,83 | 17,45 | 18,32 | 3,31% | 121,00 |
| 21.05.2025 | 18,68 | 18,79 | 17,73 | 17,74 | -5,84% | 337,00 |
| 20.05.2025 | 19,36 | 19,58 | 18,78 | 18,84 | -2,85% | 192,00 |
| 19.05.2025 | 19,81 | 19,82 | 18,96 | 19,39 | -3,16% | 589,00 |
| 16.05.2025 | 19,97 | 20,18 | 19,60 | 20,02 | 0,21% | 553,00 |
| 15.05.2025 | 20,06 | 20,25 | 19,46 | 19,98 | -2,17% | 1.060,00 |
| 14.05.2025 | 20,50 | 20,68 | 20,08 | 20,42 | -0,44% | 470,00 |
| 13.05.2025 | 18,67 | 20,74 | 18,52 | 20,51 | 9,56% | 1.912,00 |
| 12.05.2025 | 18,14 | 19,58 | 18,11 | 18,72 | 4,45% | 1.121,00 |
| 09.05.2025 | 17,22 | 18,16 | 17,09 | 17,92 | 4,28% | 1.170,00 |
| 08.05.2025 | 16,32 | 17,36 | 16,24 | 17,19 | 6,05% | 1.094,00 |
| 07.05.2025 | 16,57 | 16,70 | 15,90 | 16,21 | -1,71% | 619,00 |
| 06.05.2025 | 16,26 | 17,03 | 16,11 | 16,49 | 1,27% | 455,00 |
| 05.05.2025 | 15,21 | 16,58 | 15,08 | 16,28 | 4,91% | 136,00 |
| 02.05.2025 | 14,71 | 15,56 | 14,48 | 15,52 | 2,21% | 131,00 |
| 30.04.2025 | 15,11 | 15,19 | 14,40 | 15,19 | 0,33% | 5.003,00 |
| 29.04.2025 | 15,01 | 15,23 | 14,82 | 15,14 | 1,07% | 1.181,00 |
| 28.04.2025 | 14,27 | 15,04 | 14,27 | 14,98 | 4,52% | 303,00 |
| 25.04.2025 | 14,18 | 14,35 | 13,84 | 14,33 | 1,47% | 100,00 |
| 24.04.2025 | 13,94 | 14,41 | 13,78 | 14,12 | 0,36% | 1,00 |
| 23.04.2025 | 13,98 | 14,35 | 13,69 | 14,07 | 2,72% | 80,00 |
| 22.04.2025 | 13,32 | 13,97 | 13,32 | 13,70 | 2,51% | 2.235,00 |
| 17.04.2025 | 13,22 | 13,78 | 12,93 | 13,36 | 2,59% | 215,00 |
| 16.04.2025 | 12,59 | 13,77 | 12,56 | 13,03 | 1,86% | - |
| 15.04.2025 | 13,21 | 13,38 | 12,74 | 12,79 | -4,02% | 759,00 |
| 14.04.2025 | 13,61 | 14,10 | 13,09 | 13,32 | -2,09% | 77,00 |
| 11.04.2025 | 13,36 | 13,70 | 12,66 | 13,61 | 2,29% | 36,00 |
| 10.04.2025 | 15,05 | 15,16 | 12,95 | 13,30 | -11,46% | 241,00 |
| 09.04.2025 | 12,75 | 15,25 | 12,24 | 15,03 | 15,20% | 161,00 |
| 08.04.2025 | 13,49 | 14,19 | 12,83 | 13,04 | -2,25% | 1.108,00 |
| 07.04.2025 | 13,22 | 14,28 | 12,43 | 13,34 | -2,41% | 2.480,00 |
| 04.04.2025 | 15,02 | 15,13 | 12,86 | 13,67 | -9,87% | 6.430,00 |
| 03.04.2025 | 17,46 | 17,50 | 14,98 | 15,17 | -15,75% | 2.028,00 |
| 02.04.2025 | 17,91 | 18,13 | 17,49 | 18,01 | 1,09% | 321,00 |
| 01.04.2025 | 17,60 | 17,85 | 16,87 | 17,81 | 0,71% | 523,00 |
| 31.03.2025 | 17,50 | 18,05 | 17,21 | 17,69 | 0,90% | 1.643,00 |
| 28.03.2025 | 18,01 | 18,15 | 17,38 | 17,53 | -2,83% | - |
| 27.03.2025 | 18,02 | 18,09 | 17,46 | 18,04 | 0,33% | - |
| 26.03.2025 | 17,89 | 18,45 | 17,76 | 17,98 | 1,05% | 435,00 |
| 25.03.2025 | 18,21 | 18,51 | 17,79 | 17,79 | -2,32% | 959,00 |
| 24.03.2025 | 19,29 | 19,57 | 17,96 | 18,21 | -5,12% | 1.151,00 |
| 21.03.2025 | 20,21 | 20,21 | 19,15 | 19,20 | -4,83% | 271,00 |
| 20.03.2025 | 20,25 | 20,41 | 19,86 | 20,17 | -0,05% | 8,00 |
| 19.03.2025 | 19,90 | 20,50 | 19,74 | 20,18 | 1,70% | - |
| 18.03.2025 | 20,38 | 20,65 | 19,46 | 19,84 | -2,78% | 486,00 |
| 17.03.2025 | 18,97 | 20,51 | 18,86 | 20,41 | 7,24% | 3.193,00 |
| 14.03.2025 | 18,22 | 19,04 | 17,86 | 19,03 | 4,85% | 157,00 |
| 13.03.2025 | 18,43 | 19,02 | 17,79 | 18,15 | -1,43% | 480,00 |
| 12.03.2025 | 18,50 | 18,61 | 17,93 | 18,42 | 0,03% | 912,00 |
| 11.03.2025 | 19,32 | 19,41 | 18,02 | 18,41 | -4,26% | - |
| 10.03.2025 | 19,52 | 19,85 | 18,98 | 19,23 | -1,90% | 236,00 |
| 07.03.2025 | 19,23 | 20,37 | 19,01 | 19,60 | 0,76% | 667,00 |
| 06.03.2025 | 18,57 | 19,76 | 18,21 | 19,46 | 4,26% | 220,00 |
| 05.03.2025 | 19,58 | 19,59 | 17,61 | 18,66 | -3,74% | 4.372,00 |
| 04.03.2025 | 19,26 | 19,63 | 18,62 | 19,39 | 1,00% | 4.798,00 |
| 03.03.2025 | 20,62 | 20,74 | 19,04 | 19,19 | -6,88% | 1.237,00 |
| 28.02.2025 | 20,64 | 20,85 | 20,02 | 20,61 | -0,24% | 7.352,00 |
| 27.02.2025 | 20,68 | 21,13 | 20,40 | 20,66 | -0,96% | 1.514,00 |
| 26.02.2025 | 21,85 | 22,05 | 20,65 | 20,86 | -3,94% | 870,00 |
| 25.02.2025 | 22,25 | 22,27 | 21,44 | 21,72 | -1,72% | 237,00 |
| 24.02.2025 | 22,19 | 22,64 | 21,97 | 22,10 | -0,09% | 972,00 |
| 21.02.2025 | 22,72 | 23,82 | 21,82 | 22,12 | -2,23% | 695,00 |
| 20.02.2025 | 23,34 | 23,51 | 22,60 | 22,62 | -3,19% | 329,00 |
| 19.02.2025 | 23,02 | 23,50 | 22,63 | 23,37 | 2,10% | 534,00 |
| 18.02.2025 | 22,59 | 23,24 | 21,92 | 22,89 | 1,53% | 531,00 |
| 17.02.2025 | 21,93 | 22,61 | 21,93 | 22,54 | 1,78% | 1.165,00 |
| 14.02.2025 | 22,22 | 22,42 | 21,45 | 22,15 | -0,67% | 556,00 |
| 13.02.2025 | 25,77 | 26,03 | 21,23 | 22,30 | -12,94% | 2.720,00 |
| 12.02.2025 | 27,73 | 27,74 | 25,61 | 25,61 | -7,65% | 315,00 |
| 11.02.2025 | 27,78 | 28,56 | 27,57 | 27,73 | -0,31% | 276,00 |
| 10.02.2025 | 27,01 | 28,65 | 26,82 | 27,82 | 3,25% | 62,00 |
| 07.02.2025 | 27,03 | 27,55 | 26,84 | 26,94 | -0,22% | - |
| 06.02.2025 | 28,63 | 28,97 | 26,87 | 27,00 | -5,16% | 72,00 |
| 05.02.2025 | 29,13 | 29,35 | 28,29 | 28,47 | -2,50% | 70,00 |