22,004$
-1,33%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 22,57 | 22,63 | 21,95 | 22,02 | -1,26% | 2.306.919,00 |
| 07.08.2025 | 23,34 | 23,43 | 22,28 | 22,30 | -1,89% | 2.919.196,00 |
| 06.08.2025 | 23,89 | 24,32 | 22,38 | 22,73 | -3,89% | 3.077.763,00 |
| 05.08.2025 | 23,51 | 23,92 | 22,78 | 23,65 | 1,63% | 4.089.429,00 |
| 04.08.2025 | 21,94 | 23,35 | 21,82 | 23,27 | 7,33% | 3.535.808,00 |
| 01.08.2025 | 22,65 | 22,94 | 21,24 | 21,68 | -4,07% | 4.213.530,00 |
| 31.07.2025 | 23,77 | 24,87 | 22,36 | 22,60 | -8,24% | 9.924.105,00 |
| 30.07.2025 | 24,97 | 25,29 | 24,20 | 24,63 | -3,26% | 4.327.181,00 |
| 29.07.2025 | 25,27 | 25,68 | 24,42 | 25,46 | 1,43% | 3.275.345,00 |
| 28.07.2025 | 24,40 | 25,15 | 24,26 | 25,10 | 3,89% | 2.402.136,00 |
| 25.07.2025 | 23,60 | 24,40 | 23,11 | 24,16 | 3,56% | 3.528.695,00 |
| 24.07.2025 | 23,81 | 24,25 | 22,95 | 23,33 | -4,07% | 4.035.582,00 |
| 23.07.2025 | 24,32 | 24,77 | 23,64 | 24,32 | 1,29% | 2.736.525,00 |
| 22.07.2025 | 24,22 | 24,76 | 24,00 | 24,01 | -2,24% | 2.058.157,00 |
| 21.07.2025 | 24,68 | 25,11 | 24,41 | 24,56 | 0,78% | 2.081.989,00 |
| 18.07.2025 | 25,15 | 26,07 | 24,29 | 24,37 | -1,81% | 3.142.556,00 |
| 17.07.2025 | 24,61 | 25,38 | 24,53 | 24,82 | -0,64% | 2.900.242,00 |
| 16.07.2025 | 26,93 | 27,11 | 24,91 | 24,98 | -7,10% | 2.658.997,00 |
| 15.07.2025 | 26,98 | 27,33 | 26,54 | 26,89 | -0,30% | 2.211.977,00 |
| 14.07.2025 | 28,03 | 28,26 | 26,79 | 26,97 | -5,86% | 2.647.475,00 |
| 11.07.2025 | 27,66 | 29,17 | 27,29 | 28,65 | 2,69% | 4.328.312,00 |
| 10.07.2025 | 25,60 | 28,26 | 25,53 | 27,90 | 8,10% | 3.830.061,00 |
| 09.07.2025 | 25,74 | 26,09 | 25,36 | 25,81 | 1,14% | 2.154.241,00 |
| 08.07.2025 | 24,53 | 25,68 | 24,47 | 25,52 | 4,68% | 3.347.836,00 |
| 07.07.2025 | 23,72 | 24,65 | 23,59 | 24,38 | 1,16% | 2.704.913,00 |
| 03.07.2025 | 23,87 | 24,23 | 23,60 | 24,10 | 1,13% | 1.212.169,00 |
| 02.07.2025 | 22,78 | 23,85 | 22,38 | 23,83 | 7,00% | 3.675.248,00 |
| 01.07.2025 | 21,59 | 22,78 | 21,45 | 22,27 | 2,77% | 2.404.092,00 |
| 30.06.2025 | 21,73 | 22,18 | 21,51 | 21,67 | -0,78% | 3.041.603,00 |
| 27.06.2025 | 21,63 | 21,96 | 20,98 | 21,84 | 0,23% | 6.248.384,00 |
| 26.06.2025 | 21,37 | 22,17 | 21,12 | 21,79 | 2,54% | 3.563.550,00 |
| 25.06.2025 | 21,98 | 22,15 | 21,04 | 21,25 | -2,75% | 3.107.117,00 |
| 24.06.2025 | 21,31 | 22,49 | 21,16 | 21,85 | 0,32% | 3.659.299,00 |
| 23.06.2025 | 24,35 | 24,36 | 21,06 | 21,78 | -8,53% | 6.056.647,00 |
| 20.06.2025 | 23,35 | 24,22 | 23,17 | 23,81 | 2,76% | 4.322.948,00 |
| 18.06.2025 | 24,34 | 24,96 | 23,14 | 23,17 | -5,00% | 4.676.083,00 |
| 17.06.2025 | 23,13 | 24,72 | 22,85 | 24,39 | 6,60% | 5.933.533,00 |
| 16.06.2025 | 21,66 | 23,15 | 21,38 | 22,88 | 7,98% | 5.941.994,00 |
| 13.06.2025 | 21,43 | 21,84 | 20,61 | 21,19 | 1,73% | 4.922.369,00 |
| 12.06.2025 | 20,70 | 20,86 | 20,37 | 20,83 | -1,61% | 1.764.131,00 |
| 11.06.2025 | 20,55 | 21,36 | 20,17 | 21,17 | 4,59% | 4.162.279,00 |
| 10.06.2025 | 19,50 | 20,79 | 19,47 | 20,24 | 6,53% | 4.530.892,00 |
| 09.06.2025 | 18,70 | 19,58 | 18,55 | 19,00 | 3,49% | 2.332.003,00 |
| 06.06.2025 | 18,45 | 19,03 | 18,10 | 18,36 | 1,38% | 2.720.332,00 |
| 05.06.2025 | 18,19 | 18,26 | 17,53 | 18,11 | 0,95% | 3.567.521,00 |
| 04.06.2025 | 19,44 | 19,60 | 17,87 | 17,94 | -8,19% | 3.860.046,00 |
| 03.06.2025 | 18,37 | 19,87 | 18,15 | 19,54 | 5,62% | 2.258.017,00 |
| 02.06.2025 | 19,57 | 19,81 | 18,11 | 18,50 | -2,89% | 2.287.139,00 |
| 30.05.2025 | 19,36 | 19,61 | 18,93 | 19,05 | -1,91% | 2.134.846,00 |
| 29.05.2025 | 19,20 | 19,51 | 18,62 | 19,42 | 1,89% | 2.890.440,00 |
| 28.05.2025 | 20,50 | 20,64 | 18,97 | 19,06 | -6,34% | 3.187.402,00 |
| 27.05.2025 | 20,48 | 20,49 | 19,96 | 20,35 | 0,30% | 3.028.180,00 |
| 23.05.2025 | 20,26 | 20,86 | 20,21 | 20,29 | -1,84% | 2.643.396,00 |
| 22.05.2025 | 19,75 | 21,24 | 19,69 | 20,67 | 2,68% | 3.218.046,00 |
| 21.05.2025 | 21,09 | 21,09 | 20,07 | 20,13 | -5,27% | 2.680.287,00 |
| 20.05.2025 | 21,78 | 22,03 | 21,16 | 21,25 | -2,61% | 2.471.155,00 |
| 19.05.2025 | 21,79 | 22,05 | 21,30 | 21,82 | -2,20% | 2.266.197,00 |
| 16.05.2025 | 22,47 | 22,56 | 21,94 | 22,31 | -0,40% | 1.644.692,00 |
| 15.05.2025 | 21,97 | 22,47 | 21,75 | 22,40 | -2,01% | 2.276.984,00 |
| 14.05.2025 | 22,51 | 23,21 | 22,46 | 22,86 | -0,17% | 2.938.307,00 |
| 13.05.2025 | 22,00 | 23,20 | 21,76 | 22,90 | 10,15% | 3.946.156,00 |
| 12.05.2025 | 21,49 | 21,87 | 20,76 | 20,79 | 3,28% | 3.707.248,00 |
| 09.05.2025 | 19,64 | 20,44 | 19,33 | 20,13 | 4,14% | 4.305.353,00 |
| 08.05.2025 | 18,52 | 19,48 | 18,48 | 19,33 | 5,40% | 2.869.464,00 |
| 07.05.2025 | 18,69 | 18,86 | 18,05 | 18,34 | -2,13% | 3.018.628,00 |
| 06.05.2025 | 18,64 | 19,32 | 18,30 | 18,74 | 1,63% | 4.106.104,00 |
| 05.05.2025 | 17,44 | 18,73 | 17,40 | 18,44 | 5,19% | 5.403.921,00 |
| 02.05.2025 | 16,83 | 17,60 | 16,47 | 17,53 | 5,22% | 3.050.603,00 |
| 01.05.2025 | 17,68 | 18,03 | 16,50 | 16,66 | -3,03% | 5.192.961,00 |
| 30.04.2025 | 16,77 | 17,24 | 16,35 | 17,18 | -0,23% | 3.593.550,00 |
| 29.04.2025 | 16,95 | 17,33 | 16,78 | 17,22 | 0,82% | 2.529.516,00 |
| 28.04.2025 | 16,30 | 17,14 | 16,20 | 17,08 | 4,79% | 2.907.903,00 |
| 25.04.2025 | 15,88 | 16,32 | 15,72 | 16,30 | 1,49% | 1.810.422,00 |
| 24.04.2025 | 16,11 | 16,40 | 15,79 | 16,06 | 1,01% | 2.204.976,00 |
| 23.04.2025 | 16,17 | 16,32 | 15,58 | 15,90 | 1,40% | 2.247.093,00 |
| 22.04.2025 | 15,63 | 16,00 | 15,53 | 15,68 | 1,88% | 2.486.966,00 |
| 21.04.2025 | 14,96 | 15,49 | 14,54 | 15,39 | 0,72% | 2.365.686,00 |
| 17.04.2025 | 15,08 | 15,63 | 14,98 | 15,28 | 2,62% | 4.094.525,00 |
| 16.04.2025 | 14,55 | 15,68 | 14,46 | 14,89 | 3,19% | 4.920.819,00 |
| 15.04.2025 | 14,85 | 15,13 | 14,35 | 14,43 | -4,44% | 3.099.259,00 |
| 14.04.2025 | 16,00 | 16,00 | 14,89 | 15,10 | -2,01% | 2.303.355,00 |
| 11.04.2025 | 14,83 | 15,53 | 14,39 | 15,41 | 3,15% | 3.422.640,00 |
| 10.04.2025 | 15,81 | 15,82 | 14,50 | 14,94 | -9,01% | 4.475.932,00 |
| 09.04.2025 | 14,11 | 16,73 | 13,82 | 16,42 | 14,27% | 6.222.850,00 |
| 08.04.2025 | 15,25 | 15,60 | 14,04 | 14,37 | -1,24% | 5.740.797,00 |
| 07.04.2025 | 14,35 | 15,72 | 13,62 | 14,55 | -3,00% | 8.020.715,00 |
| 04.04.2025 | 15,84 | 15,96 | 14,11 | 15,00 | -10,18% | 7.787.634,00 |
| 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 |