28,930€
2,70%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 29,31 | 29,70 | 28,42 | 28,91 | 2,61% | 2,00 |
| 29.01.2025 | 28,07 | 28,17 | 28,07 | 28,17 | -1,61% | 10,00 |
| 28.01.2025 | 28,47 | 28,63 | 28,47 | 28,63 | 1,31% | 10,00 |
| 27.01.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -1,91% | - |
| 24.01.2025 | 28,81 | 28,81 | 28,81 | 28,81 | 3,41% | - |
| 23.01.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -4,88% | - |
| 22.01.2025 | 29,29 | 29,29 | 29,29 | 29,29 | -0,14% | - |
| 21.01.2025 | 30,04 | 30,07 | 29,33 | 29,33 | -3,99% | 225,00 |
| 20.01.2025 | 29,79 | 30,55 | 29,79 | 30,55 | 4,02% | 30,00 |
| 17.01.2025 | 29,37 | 29,37 | 29,37 | 29,37 | -4,49% | - |
| 16.01.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 7,56% | 65,00 |
| 15.01.2025 | 28,59 | 28,59 | 28,59 | 28,59 | 0,53% | - |
| 14.01.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,32% | - |
| 13.01.2025 | 27,02 | 28,53 | 27,02 | 28,53 | 9,90% | - |
| 10.01.2025 | 25,96 | 25,96 | 25,96 | 25,96 | 0,12% | - |
| 09.01.2025 | 25,93 | 25,93 | 25,93 | 25,93 | 1,09% | - |
| 08.01.2025 | 25,70 | 25,70 | 25,65 | 25,65 | 1,38% | 50,00 |
| 07.01.2025 | 25,34 | 25,34 | 25,30 | 25,30 | -2,80% | - |
| 06.01.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 1,09% | - |
| 03.01.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 1,18% | - |
| 02.01.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 6,35% | 250,00 |
| 30.12.2024 | 23,93 | 23,93 | 23,93 | 23,93 | -3,70% | - |
| 27.12.2024 | 24,33 | 24,85 | 24,33 | 24,85 | 4,72% | - |
| 23.12.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -2,10% | - |
| 20.12.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -4,30% | - |
| 19.12.2024 | 25,33 | 25,33 | 25,33 | 25,33 | -3,80% | - |
| 18.12.2024 | 26,33 | 26,33 | 26,33 | 26,33 | 0,65% | - |
| 17.12.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -5,08% | - |
| 16.12.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -2,10% | - |
| 13.12.2024 | 28,12 | 28,15 | 28,12 | 28,15 | -1,61% | 50,00 |
| 12.12.2024 | 28,86 | 28,86 | 28,61 | 28,61 | -0,69% | - |
| 11.12.2024 | 28,81 | 28,81 | 28,81 | 28,81 | 0,80% | - |
| 10.12.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 0,85% | - |
| 09.12.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -1,60% | - |
| 06.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,14% | - |
| 05.12.2024 | 29,43 | 29,43 | 29,43 | 29,43 | -1,93% | - |
| 04.12.2024 | 30,10 | 30,10 | 30,01 | 30,01 | -3,41% | 60,00 |
| 03.12.2024 | 31,07 | 31,07 | 31,07 | 31,07 | 5,00% | - |
| 02.12.2024 | 29,59 | 29,59 | 29,59 | 29,59 | 0,03% | - |
| 29.11.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -0,34% | - |
| 28.11.2024 | 29,65 | 29,68 | 29,65 | 29,68 | -0,17% | - |
| 27.11.2024 | 29,81 | 29,81 | 29,73 | 29,73 | -0,83% | - |
| 26.11.2024 | 30,04 | 30,04 | 29,98 | 29,98 | -1,48% | 100,00 |
| 25.11.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 0,10% | - |
| 22.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,91% | - |
| 21.11.2024 | 29,74 | 29,83 | 29,74 | 29,83 | 0,88% | - |
| 20.11.2024 | 29,57 | 29,57 | 29,57 | 29,57 | 0,03% | - |
| 19.11.2024 | 29,42 | 29,56 | 29,42 | 29,56 | 0,96% | - |
| 18.11.2024 | 29,22 | 29,28 | 29,22 | 29,28 | 0,58% | 125,00 |
| 15.11.2024 | 29,11 | 29,11 | 29,11 | 29,11 | 2,28% | - |
| 14.11.2024 | 28,46 | 28,46 | 28,46 | 28,46 | 2,78% | - |
| 13.11.2024 | 27,72 | 27,92 | 27,69 | 27,69 | -3,35% | - |
| 12.11.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 0,07% | - |
| 11.11.2024 | 28,63 | 28,63 | 28,63 | 28,63 | -1,00% | - |
| 08.11.2024 | 28,08 | 28,92 | 28,08 | 28,92 | 3,06% | 53,00 |
| 07.11.2024 | 28,45 | 28,45 | 28,06 | 28,06 | -1,65% | 100,00 |
| 06.11.2024 | 27,09 | 28,53 | 27,09 | 28,53 | 10,07% | 70,00 |
| 05.11.2024 | 25,78 | 25,92 | 25,78 | 25,92 | 1,77% | - |
| 04.11.2024 | 25,47 | 25,47 | 25,47 | 25,47 | -1,81% | - |
| 01.11.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,73% | - |
| 31.10.2024 | 26,35 | 26,35 | 26,12 | 26,13 | -1,80% | 6,00 |
| 30.10.2024 | 26,53 | 26,61 | 26,53 | 26,61 | -0,45% | - |
| 29.10.2024 | 28,89 | 28,89 | 26,73 | 26,73 | -8,08% | - |
| 28.10.2024 | 29,65 | 29,65 | 29,08 | 29,08 | -0,14% | - |
| 25.10.2024 | 29,12 | 29,12 | 29,12 | 29,12 | -1,22% | - |
| 24.10.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -2,45% | - |
| 23.10.2024 | 30,22 | 30,22 | 30,22 | 30,22 | 0,67% | - |
| 22.10.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -2,37% | - |
| 21.10.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,06% | - |
| 18.10.2024 | 30,77 | 30,77 | 30,77 | 30,77 | 3,95% | - |
| 17.10.2024 | 29,50 | 29,60 | 29,50 | 29,60 | 3,46% | 10,00 |
| 16.10.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -2,92% | - |
| 15.10.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -2,35% | - |
| 14.10.2024 | 30,01 | 30,21 | 30,01 | 30,18 | 0,43% | 10,00 |
| 11.10.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 2,63% | - |
| 10.10.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 0,14% | - |
| 09.10.2024 | 28,57 | 29,24 | 28,57 | 29,24 | -3,02% | 1,00 |
| 08.10.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 1,52% | - |
| 07.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -2,78% | - |
| 04.10.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 8,60% | - |
| 03.10.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 0,46% | - |
| 02.10.2024 | 27,95 | 29,00 | 27,94 | 28,00 | 1,97% | 430,00 |
| 01.10.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -1,15% | - |
| 30.09.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -2,53% | - |
| 27.09.2024 | 27,82 | 28,64 | 27,82 | 28,50 | 3,86% | 475,00 |
| 26.09.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -0,62% | 160,00 |
| 25.09.2024 | 27,61 | 27,61 | 27,61 | 27,61 | -1,92% | - |
| 24.09.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -0,92% | - |
| 23.09.2024 | 28,41 | 28,41 | 28,41 | 28,41 | -5,39% | - |
| 20.09.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 0,67% | - |
| 19.09.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 0,98% | - |
| 18.09.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 2,11% | - |
| 17.09.2024 | 28,93 | 28,93 | 28,93 | 28,93 | -1,13% | - |
| 16.09.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 4,09% | - |
| 13.09.2024 | 28,11 | 28,11 | 28,11 | 28,11 | -0,07% | - |
| 12.09.2024 | 28,13 | 28,13 | 28,13 | 28,13 | -2,50% | - |
| 11.09.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,03% | - |
| 10.09.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -0,48% | - |
| 09.09.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 0,87% | - |
| 06.09.2024 | 28,88 | 28,88 | 28,73 | 28,73 | -2,71% | - |