PBF Energy Inc.
[WKN: A1J9SG | ISIN: US69318G1067]
Aktienkurse
21,825$ 0,16%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid: Ask:

Aktienkurse zur PBF Energy Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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