18,048€
5,00%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,22 | 18,14 | 17,09 | 18,06 | 5,06% | 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 |
| 04.02.2025 | 27,14 | 29,22 | 26,87 | 29,20 | 8,27% | 1.102,00 |
| 03.02.2025 | 28,13 | 28,17 | 26,65 | 26,97 | -4,19% | 57,00 |
| 31.01.2025 | 29,22 | 29,47 | 27,95 | 28,15 | -2,71% | 38,00 |
| 30.01.2025 | 29,31 | 29,69 | 28,41 | 28,94 | -1,08% | 113,00 |
| 29.01.2025 | 28,37 | 29,37 | 28,33 | 29,25 | 3,07% | 105,00 |
| 28.01.2025 | 28,77 | 29,10 | 27,94 | 28,38 | -1,17% | 405,00 |
| 27.01.2025 | 28,57 | 29,93 | 28,20 | 28,72 | 0,77% | 168,00 |
| 24.01.2025 | 29,11 | 29,27 | 28,28 | 28,50 | -2,60% | 11,00 |
| 23.01.2025 | 28,16 | 29,45 | 28,15 | 29,26 | 4,02% | 22,00 |
| 22.01.2025 | 29,59 | 29,63 | 28,09 | 28,13 | -4,81% | 466,00 |
| 21.01.2025 | 30,34 | 30,57 | 28,93 | 29,55 | -2,04% | 156,00 |
| 20.01.2025 | 30,09 | 30,39 | 29,86 | 30,16 | -0,08% | 496,00 |
| 17.01.2025 | 29,67 | 30,53 | 29,26 | 30,19 | 1,86% | - |
| 16.01.2025 | 30,46 | 30,50 | 29,48 | 29,64 | -2,50% | 2.144,00 |
| 15.01.2025 | 28,90 | 30,77 | 28,85 | 30,40 | 5,41% | 900,00 |
| 14.01.2025 | 28,95 | 28,98 | 27,71 | 28,84 | 0,05% | 372,00 |
| 13.01.2025 | 27,49 | 29,71 | 27,08 | 28,82 | 5,22% | 781,00 |
| 10.01.2025 | 26,07 | 28,00 | 26,01 | 27,39 | 4,36% | 618,00 |
| 09.01.2025 | 26,23 | 26,28 | 26,01 | 26,25 | 0,08% | 15,00 |
| 08.01.2025 | 26,00 | 26,36 | 25,53 | 26,23 | 0,90% | 406,00 |
| 07.01.2025 | 25,64 | 26,14 | 25,45 | 25,99 | 1,05% | 718,00 |
| 06.01.2025 | 26,34 | 26,72 | 25,69 | 25,72 | -2,28% | 276,00 |
| 03.01.2025 | 26,09 | 26,41 | 25,58 | 26,32 | 0,96% | 1.347,00 |
| 02.01.2025 | 25,54 | 26,46 | 25,54 | 26,07 | 6,84% | 909,00 |
| 30.12.2024 | 24,23 | 24,46 | 24,13 | 24,40 | 0,16% | 277,00 |
| 27.12.2024 | 24,63 | 25,04 | 24,20 | 24,36 | -0,02% | 888,00 |
| 23.12.2024 | 23,84 | 24,60 | 23,82 | 24,37 | 1,20% | 922,00 |
| 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 |