24,100€
-1,83%
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 | 24,64 | 23,53 | 24,08 | -1,93% | 345,00 |
| 19.12.2024 | 25,64 | 26,02 | 24,54 | 24,55 | -3,99% | 576,00 |
| 18.12.2024 | 26,63 | 26,79 | 25,44 | 25,57 | -3,87% | 1.342,00 |
| 17.12.2024 | 26,45 | 26,70 | 25,98 | 26,60 | 0,38% | 793,00 |
| 16.12.2024 | 28,06 | 28,07 | 26,36 | 26,50 | -4,88% | 1.168,00 |
| 13.12.2024 | 28,41 | 28,51 | 27,68 | 27,86 | -1,83% | 388,00 |
| 12.12.2024 | 29,16 | 29,42 | 27,98 | 28,38 | -2,86% | 417,00 |
| 11.12.2024 | 29,09 | 29,64 | 28,60 | 29,22 | 1,28% | 988,00 |
| 10.12.2024 | 28,88 | 29,73 | 28,71 | 28,85 | -0,24% | 89,00 |
| 09.12.2024 | 28,64 | 29,68 | 28,54 | 28,92 | 1,03% | 1.809,00 |
| 06.12.2024 | 29,10 | 29,27 | 28,27 | 28,62 | -1,45% | 2.833,00 |
| 05.12.2024 | 29,77 | 29,94 | 29,01 | 29,04 | -2,24% | 544,00 |
| 04.12.2024 | 30,62 | 30,77 | 29,11 | 29,71 | -1,92% | 409,00 |
| 03.12.2024 | 31,36 | 31,60 | 30,21 | 30,29 | -2,89% | 72,00 |
| 02.12.2024 | 29,88 | 31,19 | 29,46 | 31,19 | 4,82% | 684,00 |
| 29.11.2024 | 29,92 | 30,21 | 29,26 | 29,75 | -0,77% | 411,00 |
| 28.11.2024 | 29,95 | 30,00 | 29,92 | 29,98 | 0,96% | - |
| 27.11.2024 | 30,13 | 30,69 | 29,65 | 29,70 | -1,20% | 233,00 |
| 26.11.2024 | 30,35 | 30,42 | 29,88 | 30,06 | -0,76% | 355,00 |
| 25.11.2024 | 30,92 | 31,02 | 30,08 | 30,29 | -1,50% | 469,00 |
| 22.11.2024 | 30,70 | 31,42 | 30,62 | 30,75 | 0,07% | 220,00 |
| 21.11.2024 | 29,99 | 31,19 | 29,84 | 30,73 | 2,40% | 198,00 |
| 20.11.2024 | 29,87 | 30,30 | 29,72 | 30,01 | 0,70% | 62,00 |
| 19.11.2024 | 29,71 | 30,33 | 29,35 | 29,80 | 0,29% | 146,00 |
| 18.11.2024 | 29,39 | 29,92 | 28,85 | 29,71 | 1,17% | 542,00 |
| 15.11.2024 | 29,41 | 30,25 | 29,12 | 29,37 | -0,64% | 543,00 |
| 14.11.2024 | 28,76 | 29,75 | 28,26 | 29,56 | 3,01% | 299,00 |
| 13.11.2024 | 28,03 | 28,88 | 27,78 | 28,69 | 1,16% | 20,00 |
| 12.11.2024 | 28,96 | 29,08 | 28,33 | 28,36 | -1,90% | 47,00 |
| 11.11.2024 | 28,89 | 29,25 | 28,13 | 28,91 | 0,21% | 236,00 |
| 08.11.2024 | 28,38 | 28,85 | 27,97 | 28,85 | 1,89% | - |
| 07.11.2024 | 28,75 | 28,96 | 27,76 | 28,32 | -1,44% | 559,00 |
| 06.11.2024 | 27,35 | 29,51 | 27,33 | 28,73 | 8,66% | 311,00 |
| 05.11.2024 | 26,09 | 26,60 | 25,90 | 26,44 | 1,23% | 20,00 |
| 04.11.2024 | 25,77 | 26,60 | 25,59 | 26,12 | 0,81% | 1.116,00 |
| 01.11.2024 | 26,24 | 26,68 | 25,78 | 25,91 | -1,26% | 338,00 |
| 31.10.2024 | 26,65 | 27,59 | 25,87 | 26,24 | -1,22% | 1.023,00 |
| 30.10.2024 | 26,84 | 27,13 | 26,48 | 26,57 | -1,15% | 141,00 |
| 29.10.2024 | 29,19 | 29,40 | 26,75 | 26,88 | -7,98% | 835,00 |
| 28.10.2024 | 29,94 | 29,99 | 28,42 | 29,21 | -1,95% | 400,00 |
| 25.10.2024 | 29,42 | 30,03 | 29,37 | 29,79 | 1,46% | - |
| 24.10.2024 | 29,77 | 30,04 | 29,13 | 29,36 | -1,51% | 100,00 |
| 23.10.2024 | 30,52 | 30,79 | 29,54 | 29,81 | -2,71% | 344,00 |
| 22.10.2024 | 30,32 | 30,88 | 30,02 | 30,64 | 0,87% | 163,00 |
| 21.10.2024 | 31,02 | 31,42 | 30,06 | 30,37 | -2,19% | 3.606,00 |
| 18.10.2024 | 31,07 | 31,39 | 30,67 | 31,05 | -0,24% | 350,00 |
| 17.10.2024 | 29,80 | 31,16 | 29,60 | 31,13 | 4,29% | 75,00 |
| 16.10.2024 | 28,89 | 29,96 | 28,69 | 29,85 | 3,27% | 451,00 |
| 15.10.2024 | 29,77 | 29,99 | 28,62 | 28,90 | -3,55% | 216,00 |
| 14.10.2024 | 30,32 | 30,49 | 29,57 | 29,97 | -1,06% | 265,00 |
| 11.10.2024 | 30,35 | 30,64 | 29,98 | 30,29 | -0,33% | 100,00 |
| 10.10.2024 | 29,59 | 30,43 | 29,22 | 30,39 | 2,63% | 117,00 |
| 09.10.2024 | 28,88 | 29,95 | 28,41 | 29,61 | 2,42% | 222,00 |
| 08.10.2024 | 30,45 | 30,47 | 28,45 | 28,91 | -4,96% | 219,00 |
| 07.10.2024 | 30,00 | 30,75 | 29,77 | 30,42 | 1,23% | 371,00 |
| 04.10.2024 | 30,86 | 31,15 | 29,83 | 30,05 | -0,74% | 428,00 |
| 03.10.2024 | 28,63 | 30,29 | 28,13 | 30,27 | 7,23% | 176,00 |
| 02.10.2024 | 28,27 | 28,91 | 27,90 | 28,23 | -0,30% | 1.120,00 |
| 01.10.2024 | 27,76 | 28,46 | 27,24 | 28,32 | 1,78% | 642,00 |
| 30.09.2024 | 28,09 | 28,28 | 27,62 | 27,82 | -1,03% | 403,00 |
| 27.09.2024 | 28,11 | 29,01 | 27,64 | 28,11 | 0,12% | 400,00 |
| 26.09.2024 | 27,75 | 29,68 | 26,96 | 28,08 | 2,02% | 428,00 |
| 25.09.2024 | 27,91 | 28,36 | 27,35 | 27,52 | -1,43% | 7.287,00 |
| 24.09.2024 | 28,45 | 29,04 | 27,87 | 27,92 | -1,79% | 26,00 |
| 23.09.2024 | 28,73 | 29,08 | 28,17 | 28,43 | -0,91% | 278,00 |
| 20.09.2024 | 30,33 | 30,36 | 28,40 | 28,69 | -5,42% | 192,00 |
| 19.09.2024 | 30,15 | 30,76 | 30,04 | 30,34 | 1,61% | 400,00 |
| 18.09.2024 | 29,84 | 30,79 | 29,49 | 29,86 | 0,20% | 6,00 |
| 17.09.2024 | 29,23 | 29,84 | 29,06 | 29,80 | 1,71% | 19,00 |
| 16.09.2024 | 29,58 | 29,75 | 28,59 | 29,30 | -0,44% | 652,00 |
| 13.09.2024 | 28,41 | 29,64 | 28,30 | 29,43 | 3,52% | 237,00 |
| 12.09.2024 | 28,43 | 28,93 | 28,16 | 28,43 | 0,41% | 184,00 |
| 11.09.2024 | 29,14 | 29,68 | 27,79 | 28,31 | -3,66% | 872,00 |
| 10.09.2024 | 29,01 | 29,41 | 28,65 | 29,39 | 1,26% | 480,00 |
| 09.09.2024 | 29,27 | 29,59 | 28,91 | 29,02 | -0,27% | 54,00 |
| 06.09.2024 | 29,19 | 29,72 | 28,68 | 29,10 | 0,26% | 110,00 |
| 05.09.2024 | 29,83 | 30,11 | 28,96 | 29,03 | -2,71% | 60,00 |
| 04.09.2024 | 30,00 | 30,63 | 29,76 | 29,84 | -1,36% | 161,00 |
| 03.09.2024 | 30,46 | 31,00 | 29,78 | 30,25 | -0,79% | 265,00 |
| 02.09.2024 | 30,82 | 30,83 | 30,20 | 30,49 | -1,01% | 116,00 |
| 30.08.2024 | 30,17 | 31,22 | 29,78 | 30,80 | 2,27% | 1.055,00 |
| 29.08.2024 | 29,38 | 30,21 | 29,03 | 30,11 | 2,62% | 297,00 |
| 28.08.2024 | 29,37 | 30,13 | 28,91 | 29,34 | 0,15% | 251,00 |
| 27.08.2024 | 29,89 | 30,10 | 29,22 | 29,30 | -2,02% | 380,00 |
| 26.08.2024 | 30,59 | 31,38 | 29,71 | 29,90 | -2,21% | 1.932,00 |
| 23.08.2024 | 30,21 | 30,70 | 30,13 | 30,58 | 1,43% | 1,00 |
| 22.08.2024 | 30,85 | 31,13 | 30,15 | 30,15 | -2,25% | 1.437,00 |
| 21.08.2024 | 30,68 | 31,27 | 29,75 | 30,84 | 0,64% | 7.615,00 |
| 20.08.2024 | 33,18 | 33,43 | 30,09 | 30,65 | -7,42% | 39,00 |
| 19.08.2024 | 33,26 | 33,52 | 32,68 | 33,10 | -0,60% | 461,00 |
| 16.08.2024 | 33,44 | 33,81 | 32,97 | 33,30 | -0,31% | 226,00 |
| 15.08.2024 | 32,99 | 34,11 | 32,96 | 33,41 | 0,78% | 329,00 |
| 14.08.2024 | 33,24 | 33,50 | 32,82 | 33,15 | 0,17% | 150,00 |
| 13.08.2024 | 34,26 | 34,55 | 33,03 | 33,09 | -3,25% | 118,00 |
| 12.08.2024 | 34,04 | 34,76 | 33,61 | 34,20 | 0,56% | 15,00 |
| 09.08.2024 | 34,20 | 34,67 | 33,80 | 34,01 | -1,15% | 290,00 |
| 08.08.2024 | 33,51 | 34,57 | 33,07 | 34,41 | 3,29% | 115,00 |
| 07.08.2024 | 33,42 | 33,78 | 32,86 | 33,31 | 1,15% | 450,00 |
| 06.08.2024 | 32,68 | 33,69 | 32,37 | 32,93 | 2,16% | 381,00 |
| 05.08.2024 | 32,68 | 32,80 | 30,81 | 32,24 | -2,86% | 963,00 |