29,904$
-1,79%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,65 | 30,86 | 29,65 | 29,85 | -1,97% | - |
| 29.01.2025 | 29,40 | 30,58 | 29,40 | 30,45 | 2,84% | 1.668.576,00 |
| 28.01.2025 | 30,27 | 30,44 | 29,12 | 29,61 | -1,73% | 1.143.056,00 |
| 27.01.2025 | 30,26 | 31,48 | 29,81 | 30,13 | 0,70% | 2.216.390,00 |
| 24.01.2025 | 30,39 | 30,74 | 29,66 | 29,92 | -1,74% | 1.273.154,00 |
| 23.01.2025 | 29,78 | 30,69 | 29,60 | 30,45 | 3,82% | 1.917.730,00 |
| 22.01.2025 | 30,36 | 30,44 | 29,24 | 29,33 | -4,74% | 1.659.425,00 |
| 21.01.2025 | 30,90 | 30,99 | 30,00 | 30,79 | -0,71% | 1.628.630,00 |
| 17.01.2025 | 30,47 | 31,37 | 30,10 | 31,01 | 1,74% | 2.528.932,00 |
| 16.01.2025 | 31,01 | 31,33 | 30,37 | 30,48 | -2,65% | 2.149.901,00 |
| 15.01.2025 | 30,24 | 31,67 | 30,04 | 31,31 | 5,31% | 3.259.656,00 |
| 14.01.2025 | 29,05 | 29,77 | 28,54 | 29,73 | 1,05% | 2.519.346,00 |
| 13.01.2025 | 28,15 | 30,32 | 28,07 | 29,42 | 5,15% | 3.625.431,00 |
| 10.01.2025 | 27,19 | 28,72 | 27,19 | 27,98 | 3,44% | 2.784.043,00 |
| 08.01.2025 | 26,65 | 27,20 | 26,25 | 27,05 | 0,67% | 1.935.772,00 |
| 07.01.2025 | 26,70 | 27,13 | 26,34 | 26,87 | 0,71% | 1.640.634,00 |
| 06.01.2025 | 27,22 | 27,74 | 26,61 | 26,68 | -1,77% | 1.783.695,00 |
| 03.01.2025 | 26,77 | 27,20 | 26,35 | 27,16 | 1,46% | 1.932.994,00 |
| 02.01.2025 | 26,95 | 27,20 | 26,48 | 26,77 | 0,83% | 1.624.598,00 |
| 31.12.2024 | 25,76 | 26,83 | 25,76 | 26,55 | 3,83% | 1.799.302,00 |
| 30.12.2024 | 25,43 | 26,14 | 25,10 | 25,57 | 0,67% | 2.422.041,00 |
| 27.12.2024 | 25,60 | 26,11 | 25,20 | 25,40 | -1,17% | 1.753.748,00 |
| 26.12.2024 | 25,66 | 25,82 | 25,29 | 25,70 | 0,16% | 1.582.972,00 |
| 24.12.2024 | 25,29 | 25,98 | 25,17 | 25,66 | 1,02% | 777.012,00 |
| 23.12.2024 | 25,28 | 25,46 | 24,75 | 25,40 | 0,99% | 2.467.039,00 |
| 20.12.2024 | 24,68 | 25,62 | 24,21 | 25,15 | -1,22% | 6.487.615,00 |
| 19.12.2024 | 26,88 | 27,06 | 25,43 | 25,46 | -4,21% | 2.869.673,00 |
| 18.12.2024 | 27,90 | 27,93 | 26,35 | 26,58 | -4,80% | 4.354.039,00 |
| 17.12.2024 | 27,63 | 28,00 | 27,27 | 27,92 | 0,29% | 2.244.178,00 |
| 16.12.2024 | 28,64 | 28,95 | 27,68 | 27,84 | -4,85% | 2.387.420,00 |
| 13.12.2024 | 29,52 | 29,90 | 29,05 | 29,26 | -1,55% | 1.432.300,00 |
| 12.12.2024 | 30,52 | 30,55 | 29,33 | 29,72 | -3,22% | 2.097.161,00 |
| 11.12.2024 | 30,45 | 31,10 | 30,00 | 30,71 | 0,95% | 1.651.272,00 |
| 10.12.2024 | 30,53 | 31,26 | 30,21 | 30,42 | -0,26% | 1.410.609,00 |
| 09.12.2024 | 30,54 | 31,42 | 30,35 | 30,50 | 0,93% | 1.764.809,00 |
| 06.12.2024 | 31,02 | 31,02 | 29,86 | 30,22 | -1,88% | 1.482.119,00 |
| 05.12.2024 | 31,40 | 31,68 | 30,62 | 30,80 | -1,60% | 1.430.126,00 |
| 04.12.2024 | 31,79 | 31,90 | 30,61 | 31,30 | -1,82% | 1.878.628,00 |
| 03.12.2024 | 32,83 | 33,14 | 31,80 | 31,88 | -2,51% | 1.743.415,00 |
| 02.12.2024 | 31,45 | 32,76 | 30,84 | 32,70 | 3,84% | 2.345.361,00 |
| 29.11.2024 | 31,69 | 31,79 | 30,89 | 31,49 | 0,32% | 1.053.025,00 |
| 27.11.2024 | 31,62 | 32,38 | 31,33 | 31,39 | -0,57% | 1.764.494,00 |
| 26.11.2024 | 31,70 | 31,93 | 31,32 | 31,57 | -0,66% | 1.249.910,00 |
| 25.11.2024 | 32,03 | 32,61 | 31,57 | 31,78 | -0,66% | 1.656.631,00 |
| 22.11.2024 | 32,09 | 32,70 | 31,81 | 31,99 | -0,50% | 931.867,00 |
| 21.11.2024 | 31,90 | 32,72 | 31,45 | 32,15 | 1,64% | 1.719.155,00 |
| 20.11.2024 | 31,49 | 31,95 | 31,26 | 31,63 | 0,25% | 1.745.520,00 |
| 19.11.2024 | 31,17 | 32,12 | 31,01 | 31,55 | 0,32% | 2.448.954,00 |
| 18.11.2024 | 30,91 | 31,67 | 30,47 | 31,45 | 2,38% | 1.810.594,00 |
| 15.11.2024 | 31,50 | 31,87 | 30,71 | 30,72 | -1,41% | 1.691.172,00 |
| 14.11.2024 | 30,44 | 31,38 | 29,86 | 31,16 | 2,70% | 2.035.118,00 |
| 13.11.2024 | 30,05 | 30,51 | 29,40 | 30,34 | 0,76% | 1.595.923,00 |
| 12.11.2024 | 30,56 | 30,82 | 30,00 | 30,11 | -2,30% | 2.411.747,00 |
| 11.11.2024 | 30,97 | 31,00 | 29,95 | 30,82 | -0,32% | 2.222.524,00 |
| 08.11.2024 | 30,49 | 30,94 | 30,09 | 30,92 | 1,11% | 1.741.145,00 |
| 07.11.2024 | 30,87 | 30,87 | 29,97 | 30,58 | -0,84% | 2.277.487,00 |
| 06.11.2024 | 30,21 | 31,66 | 29,90 | 30,84 | 6,93% | 4.953.734,00 |
| 05.11.2024 | 28,88 | 29,06 | 28,22 | 28,84 | 1,73% | 2.363.792,00 |
| 04.11.2024 | 28,22 | 29,01 | 28,10 | 28,35 | 0,96% | 1.766.319,00 |
| 01.11.2024 | 28,75 | 28,96 | 27,94 | 28,08 | -1,54% | 2.739.952,00 |
| 31.10.2024 | 29,30 | 30,17 | 28,08 | 28,52 | -1,08% | 4.230.159,00 |
| 30.10.2024 | 29,32 | 29,39 | 28,75 | 28,83 | -0,86% | 3.928.336,00 |
| 29.10.2024 | 31,00 | 31,14 | 28,92 | 29,08 | -7,97% | 5.148.508,00 |
| 28.10.2024 | 31,63 | 31,91 | 31,36 | 31,60 | -1,80% | 1.443.596,00 |
| 25.10.2024 | 32,25 | 32,65 | 31,91 | 32,18 | 1,04% | 1.267.326,00 |
| 24.10.2024 | 32,22 | 32,33 | 31,47 | 31,85 | -0,99% | 2.130.775,00 |
| 23.10.2024 | 32,87 | 32,99 | 31,81 | 32,17 | -2,72% | 2.030.580,00 |
| 22.10.2024 | 32,92 | 33,38 | 32,43 | 33,07 | 0,64% | 1.480.231,00 |
| 21.10.2024 | 33,92 | 33,99 | 32,51 | 32,86 | -2,49% | 1.722.476,00 |
| 18.10.2024 | 33,84 | 34,13 | 33,32 | 33,70 | 0,24% | 2.291.685,00 |
| 17.10.2024 | 32,40 | 33,75 | 32,40 | 33,62 | 3,77% | 3.377.945,00 |
| 16.10.2024 | 31,77 | 32,54 | 31,73 | 32,40 | 2,92% | 2.011.434,00 |
| 15.10.2024 | 31,88 | 32,06 | 31,20 | 31,48 | -3,76% | 3.787.118,00 |
| 14.10.2024 | 32,65 | 32,98 | 32,19 | 32,71 | -1,30% | 1.510.228,00 |
| 11.10.2024 | 32,97 | 33,54 | 32,71 | 33,14 | -0,18% | 1.966.816,00 |
| 10.10.2024 | 32,41 | 33,23 | 31,94 | 33,20 | 2,50% | 1.277.445,00 |
| 09.10.2024 | 31,41 | 32,77 | 31,07 | 32,39 | 2,11% | 1.685.182,00 |
| 08.10.2024 | 32,68 | 32,68 | 31,20 | 31,72 | -4,97% | 2.590.389,00 |
| 07.10.2024 | 32,96 | 33,76 | 32,90 | 33,38 | 1,18% | 1.496.813,00 |
| 04.10.2024 | 33,80 | 34,22 | 32,74 | 32,99 | -2,11% | 2.366.058,00 |
| 03.10.2024 | 31,27 | 33,96 | 31,12 | 33,70 | 7,98% | 3.612.008,00 |
| 02.10.2024 | 31,50 | 31,84 | 30,81 | 31,21 | -0,48% | 2.546.761,00 |
| 01.10.2024 | 30,32 | 31,49 | 30,17 | 31,36 | 1,32% | 2.416.521,00 |
| 30.09.2024 | 31,35 | 31,40 | 30,77 | 30,95 | -1,34% | 2.033.225,00 |
| 27.09.2024 | 32,10 | 32,20 | 30,85 | 31,37 | 0,06% | 2.545.284,00 |
| 26.09.2024 | 30,69 | 33,08 | 30,63 | 31,35 | 2,18% | 2.882.772,00 |
| 25.09.2024 | 31,67 | 31,67 | 30,58 | 30,68 | -1,64% | 1.878.742,00 |
| 24.09.2024 | 32,28 | 32,44 | 31,14 | 31,19 | -1,39% | 2.057.069,00 |
| 23.09.2024 | 31,80 | 32,25 | 31,29 | 31,63 | -1,22% | 2.562.169,00 |
| 20.09.2024 | 32,88 | 33,05 | 31,66 | 32,02 | -5,49% | 5.585.954,00 |
| 19.09.2024 | 33,93 | 34,17 | 33,40 | 33,88 | 1,99% | 2.695.433,00 |
| 18.09.2024 | 33,25 | 34,31 | 33,00 | 33,22 | 0,45% | 2.250.844,00 |
| 17.09.2024 | 32,73 | 33,17 | 32,37 | 33,07 | 1,69% | 1.734.256,00 |
| 16.09.2024 | 32,90 | 33,15 | 31,79 | 32,52 | -0,28% | 1.700.694,00 |
| 13.09.2024 | 31,87 | 32,84 | 31,56 | 32,61 | 3,52% | 2.098.350,00 |
| 12.09.2024 | 31,26 | 31,92 | 31,09 | 31,50 | 1,12% | 1.956.353,00 |
| 11.09.2024 | 32,25 | 32,36 | 30,61 | 31,15 | -3,65% | 2.987.514,00 |
| 10.09.2024 | 32,26 | 32,43 | 31,57 | 32,33 | 1,13% | 3.222.408,00 |
| 09.09.2024 | 32,36 | 32,67 | 31,90 | 31,97 | -1,11% | 2.712.551,00 |
| 06.09.2024 | 32,39 | 32,89 | 31,78 | 32,33 | 0,31% | 2.846.098,00 |