15,042$
-9,93%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,93 | 15,93 | 14,14 | 15,18 | -9,11% | - |
| 03.04.2025 | 18,10 | 18,48 | 16,51 | 16,70 | -14,58% | 6.635.112,00 |
| 02.04.2025 | 19,11 | 19,66 | 18,91 | 19,55 | 1,51% | 2.243.068,00 |
| 01.04.2025 | 18,95 | 19,27 | 18,20 | 19,26 | 0,89% | 3.660.995,00 |
| 31.03.2025 | 18,72 | 19,48 | 18,55 | 19,09 | 0,63% | 2.489.359,00 |
| 28.03.2025 | 19,38 | 19,50 | 18,82 | 18,97 | -1,91% | 1.441.737,00 |
| 27.03.2025 | 19,27 | 19,43 | 18,84 | 19,34 | -0,05% | 1.986.353,00 |
| 26.03.2025 | 19,42 | 19,90 | 19,19 | 19,35 | 0,78% | 1.948.178,00 |
| 25.03.2025 | 19,98 | 20,01 | 19,20 | 19,20 | -2,39% | 3.688.143,00 |
| 24.03.2025 | 20,75 | 21,20 | 19,39 | 19,67 | -5,25% | 3.609.725,00 |
| 21.03.2025 | 21,73 | 21,80 | 20,72 | 20,76 | -5,16% | 4.254.156,00 |
| 20.03.2025 | 21,70 | 22,14 | 21,53 | 21,89 | -0,41% | 1.558.708,00 |
| 19.03.2025 | 21,81 | 22,35 | 21,50 | 21,98 | 1,34% | 2.048.877,00 |
| 18.03.2025 | 22,52 | 22,57 | 21,30 | 21,69 | -2,74% | 1.975.839,00 |
| 17.03.2025 | 21,11 | 22,41 | 20,92 | 22,30 | 7,52% | 2.633.804,00 |
| 14.03.2025 | 19,49 | 20,74 | 19,36 | 20,74 | 5,44% | 2.917.666,00 |
| 13.03.2025 | 20,05 | 20,66 | 19,32 | 19,67 | -1,85% | 2.299.839,00 |
| 12.03.2025 | 20,14 | 20,29 | 19,58 | 20,04 | -0,50% | 2.327.789,00 |
| 11.03.2025 | 20,85 | 20,98 | 19,68 | 20,14 | -3,27% | 2.479.153,00 |
| 10.03.2025 | 21,42 | 21,70 | 20,55 | 20,82 | -1,89% | 2.237.586,00 |
| 07.03.2025 | 21,15 | 22,10 | 21,05 | 21,22 | 1,00% | 2.923.781,00 |
| 06.03.2025 | 20,04 | 21,39 | 19,73 | 21,01 | 4,74% | 2.984.172,00 |
| 05.03.2025 | 20,00 | 20,41 | 18,97 | 20,06 | -2,43% | 4.055.636,00 |
| 04.03.2025 | 19,90 | 20,85 | 19,51 | 20,56 | 1,98% | 3.237.150,00 |
| 03.03.2025 | 21,25 | 21,50 | 19,95 | 20,16 | -5,93% | 4.659.642,00 |
| 28.02.2025 | 21,31 | 21,46 | 20,81 | 21,43 | -0,05% | 3.355.184,00 |
| 27.02.2025 | 21,71 | 22,02 | 21,23 | 21,44 | -1,97% | 3.652.222,00 |
| 26.02.2025 | 22,90 | 23,02 | 21,65 | 21,87 | -4,41% | 2.958.443,00 |
| 25.02.2025 | 23,16 | 23,30 | 22,48 | 22,88 | -1,08% | 2.558.863,00 |
| 24.02.2025 | 23,24 | 23,71 | 23,00 | 23,13 | -0,30% | 2.234.528,00 |
| 21.02.2025 | 23,95 | 24,91 | 22,81 | 23,20 | -2,64% | 3.332.791,00 |
| 20.02.2025 | 24,37 | 24,37 | 23,59 | 23,83 | -2,26% | 3.910.163,00 |
| 19.02.2025 | 23,80 | 24,49 | 23,49 | 24,38 | 1,88% | 3.047.814,00 |
| 18.02.2025 | 23,14 | 24,25 | 22,85 | 23,93 | 1,29% | 2.774.026,00 |
| 17.02.2025 | 23,52 | 23,63 | 23,52 | 23,63 | 1,83% | - |
| 14.02.2025 | 23,21 | 23,60 | 22,54 | 23,20 | -0,04% | 3.107.773,00 |
| 13.02.2025 | 25,63 | 25,91 | 22,03 | 23,21 | -12,78% | 7.219.234,00 |
| 12.02.2025 | 28,45 | 28,56 | 26,61 | 26,61 | -7,38% | 2.534.038,00 |
| 11.02.2025 | 29,01 | 29,56 | 28,50 | 28,73 | 0,14% | 1.203.922,00 |
| 10.02.2025 | 28,42 | 29,55 | 28,17 | 28,69 | 3,13% | 1.738.484,00 |
| 07.02.2025 | 28,29 | 28,47 | 27,80 | 27,82 | -1,00% | 1.706.461,00 |
| 06.02.2025 | 29,98 | 30,04 | 27,87 | 28,10 | -5,39% | 1.991.298,00 |
| 05.02.2025 | 30,06 | 30,39 | 29,45 | 29,70 | -2,14% | 1.826.160,00 |
| 04.02.2025 | 28,09 | 30,35 | 27,76 | 30,35 | 9,49% | 2.735.055,00 |
| 03.02.2025 | 28,65 | 28,83 | 27,37 | 27,72 | -5,26% | 3.149.103,00 |
| 31.01.2025 | 30,07 | 30,07 | 28,99 | 29,26 | -2,89% | 1.749.139,00 |
| 30.01.2025 | 30,98 | 31,08 | 29,62 | 30,13 | -1,05% | 1.673.655,00 |
| 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 |