13,653€
-7,41%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,36 | 13,65 | 12,68 | 13,57 | -7,95% | - |
| 10.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 18,10% | - |
| 09.04.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -5,42% | - |
| 08.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,49% | - |
| 07.04.2025 | 12,70 | 13,14 | 12,70 | 13,14 | -2,31% | - |
| 04.04.2025 | 14,73 | 14,77 | 13,45 | 13,45 | -20,07% | - |
| 03.04.2025 | 17,16 | 17,16 | 16,82 | 16,82 | -5,00% | 5,00 |
| 02.04.2025 | 17,61 | 17,71 | 17,61 | 17,71 | 2,37% | - |
| 01.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,55% | - |
| 31.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,85% | - |
| 28.03.2025 | 17,70 | 17,71 | 17,67 | 17,71 | -0,03% | 7,00 |
| 27.03.2025 | 17,71 | 17,71 | 17,71 | 17,71 | 0,65% | - |
| 26.03.2025 | 17,58 | 17,60 | 17,58 | 17,60 | -5,05% | - |
| 25.03.2025 | 17,91 | 18,53 | 17,91 | 18,53 | -2,42% | 10,00 |
| 24.03.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -3,43% | - |
| 21.03.2025 | 19,91 | 19,91 | 19,67 | 19,67 | -1,35% | 50,00 |
| 20.03.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -0,67% | - |
| 19.03.2025 | 19,60 | 20,07 | 19,60 | 20,07 | 0,10% | - |
| 18.03.2025 | 20,08 | 20,08 | 20,05 | 20,05 | 1,39% | - |
| 17.03.2025 | 18,67 | 19,78 | 18,67 | 19,78 | 10,51% | 50,00 |
| 14.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,24% | - |
| 13.03.2025 | 18,10 | 18,12 | 18,10 | 18,12 | 0,89% | - |
| 12.03.2025 | 18,21 | 18,21 | 17,96 | 17,96 | -2,15% | 100,00 |
| 11.03.2025 | 19,02 | 19,02 | 18,36 | 18,36 | -4,48% | 50,00 |
| 10.03.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,51% | - |
| 07.03.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 3,61% | - |
| 06.03.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -5,24% | - |
| 05.03.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 2,01% | - |
| 04.03.2025 | 18,97 | 18,97 | 18,90 | 18,90 | -6,99% | 100,00 |
| 03.03.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,25% | - |
| 28.02.2025 | 20,33 | 20,37 | 20,33 | 20,37 | -0,05% | - |
| 27.02.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -1,21% | 40,00 |
| 26.02.2025 | 21,55 | 21,55 | 20,63 | 20,63 | -5,97% | 50,00 |
| 25.02.2025 | 21,95 | 21,95 | 21,94 | 21,94 | -3,69% | - |
| 24.02.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 1,61% | 50,00 |
| 21.02.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -5,12% | - |
| 20.02.2025 | 23,02 | 23,63 | 23,02 | 23,63 | 3,96% | 50,00 |
| 19.02.2025 | 22,73 | 22,73 | 22,73 | 22,73 | 1,97% | - |
| 18.02.2025 | 22,29 | 22,29 | 22,29 | 22,29 | 2,39% | - |
| 17.02.2025 | 21,77 | 21,77 | 21,77 | 21,77 | -0,68% | - |
| 14.02.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -13,94% | - |
| 13.02.2025 | 25,47 | 25,47 | 25,47 | 25,47 | -7,15% | - |
| 12.02.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -0,18% | - |
| 11.02.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 2,81% | - |
| 10.02.2025 | 26,73 | 26,73 | 26,73 | 26,73 | 0,00% | - |
| 07.02.2025 | 26,73 | 26,73 | 26,73 | 26,73 | -5,71% | - |
| 06.02.2025 | 28,33 | 28,35 | 28,33 | 28,35 | -1,66% | - |
| 05.02.2025 | 28,83 | 28,83 | 28,83 | 28,83 | 7,41% | - |
| 04.02.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -1,07% | - |
| 03.02.2025 | 27,13 | 27,13 | 27,13 | 27,13 | -6,19% | - |
| 31.01.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,03% | - |
| 30.01.2025 | 29,01 | 29,01 | 28,93 | 28,93 | 2,70% | 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 |