33,790$
4,29%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 32,40 | 33,75 | 32,40 | 33,62 | 3,77% | 3.249.844,00 |
| 16.10.2024 | 31,77 | 32,54 | 31,73 | 32,40 | 2,92% | 1.658.066,00 |
| 15.10.2024 | 31,88 | 32,06 | 31,20 | 31,48 | -3,76% | 3.787.118,00 |
| 14.10.2024 | 32,65 | 32,98 | 32,19 | 32,71 | -1,30% | 1.269.963,00 |
| 11.10.2024 | 32,97 | 33,54 | 32,71 | 33,14 | -0,18% | 1.966.816,00 |
| 10.10.2024 | 32,41 | 33,23 | 31,94 | 33,20 | 2,50% | 1.243.157,00 |
| 09.10.2024 | 31,41 | 32,77 | 31,07 | 32,39 | 2,11% | 1.591.177,00 |
| 08.10.2024 | 32,68 | 32,68 | 31,20 | 31,72 | -4,97% | 2.221.722,00 |
| 07.10.2024 | 32,96 | 33,76 | 32,90 | 33,38 | 1,18% | 1.303.479,00 |
| 04.10.2024 | 33,80 | 34,22 | 32,74 | 32,99 | -2,11% | 2.366.058,00 |
| 03.10.2024 | 31,27 | 33,96 | 31,12 | 33,70 | 7,98% | 3.593.046,00 |
| 02.10.2024 | 31,50 | 31,84 | 30,81 | 31,21 | -0,48% | 2.544.688,00 |
| 01.10.2024 | 30,32 | 31,49 | 30,17 | 31,36 | 1,32% | 2.415.578,00 |
| 30.09.2024 | 31,35 | 31,40 | 30,77 | 30,95 | -1,34% | 1.997.883,00 |
| 27.09.2024 | 32,10 | 32,20 | 30,85 | 31,37 | 0,06% | 2.545.284,00 |
| 26.09.2024 | 30,69 | 33,08 | 30,63 | 31,35 | 2,18% | 2.803.280,00 |
| 25.09.2024 | 31,67 | 31,67 | 30,58 | 30,68 | -1,64% | 1.845.053,00 |
| 24.09.2024 | 32,28 | 32,44 | 31,14 | 31,19 | -1,39% | 1.959.424,00 |
| 23.09.2024 | 31,80 | 32,25 | 31,29 | 31,63 | -1,22% | 2.561.753,00 |
| 20.09.2024 | 32,88 | 33,05 | 31,66 | 32,02 | -5,49% | 5.585.954,00 |
| 19.09.2024 | 33,93 | 34,17 | 33,40 | 33,88 | 1,99% | 2.611.983,00 |
| 18.09.2024 | 33,25 | 34,31 | 33,00 | 33,22 | 0,45% | 2.031.811,00 |
| 17.09.2024 | 32,73 | 33,17 | 32,37 | 33,07 | 1,69% | 1.595.303,00 |
| 16.09.2024 | 32,90 | 33,15 | 31,79 | 32,52 | -0,28% | 1.699.830,00 |
| 13.09.2024 | 31,87 | 32,84 | 31,56 | 32,61 | 3,52% | 2.098.350,00 |
| 12.09.2024 | 31,26 | 31,92 | 31,09 | 31,50 | 1,12% | 1.956.265,00 |
| 11.09.2024 | 32,25 | 32,36 | 30,61 | 31,15 | -3,65% | 2.942.015,00 |
| 10.09.2024 | 32,26 | 32,43 | 31,57 | 32,33 | 1,13% | 3.214.104,00 |
| 09.09.2024 | 32,36 | 32,67 | 31,90 | 31,97 | -1,11% | 2.705.130,00 |
| 06.09.2024 | 32,39 | 32,89 | 31,78 | 32,33 | 0,31% | 2.846.098,00 |
| 05.09.2024 | 33,37 | 33,37 | 32,14 | 32,23 | -2,51% | 2.591.139,00 |
| 04.09.2024 | 33,46 | 33,93 | 32,98 | 33,06 | -0,96% | 2.642.498,00 |
| 03.09.2024 | 33,35 | 33,73 | 32,89 | 33,38 | -2,00% | 2.814.483,00 |
| 30.08.2024 | 33,19 | 34,49 | 32,98 | 34,06 | 2,13% | 2.593.362,00 |
| 29.08.2024 | 33,19 | 33,47 | 32,17 | 33,35 | 2,24% | 1.808.091,00 |
| 28.08.2024 | 32,42 | 33,53 | 32,29 | 32,62 | -0,31% | 1.588.542,00 |
| 27.08.2024 | 33,13 | 33,30 | 32,64 | 32,72 | -1,98% | 1.984.993,00 |
| 26.08.2024 | 34,49 | 34,57 | 33,18 | 33,38 | -2,43% | 1.877.129,00 |
| 23.08.2024 | 33,87 | 34,31 | 33,49 | 34,21 | 1,97% | 1.931.816,00 |
| 22.08.2024 | 34,25 | 34,36 | 33,48 | 33,55 | -2,39% | 1.406.203,00 |
| 21.08.2024 | 34,59 | 34,80 | 34,06 | 34,37 | 0,88% | 2.256.377,00 |
| 20.08.2024 | 36,46 | 36,65 | 33,41 | 34,07 | -7,27% | 3.892.530,00 |
| 19.08.2024 | 36,79 | 36,95 | 36,18 | 36,74 | -0,03% | 1.394.031,00 |
| 16.08.2024 | 36,23 | 37,22 | 36,20 | 36,75 | 0,25% | 1.516.023,00 |
| 15.08.2024 | 36,87 | 37,38 | 36,25 | 36,66 | 0,47% | 1.710.127,00 |
| 14.08.2024 | 36,80 | 36,89 | 36,22 | 36,49 | 0,19% | 1.454.361,00 |
| 13.08.2024 | 36,83 | 36,99 | 36,33 | 36,42 | -2,65% | 2.066.745,00 |
| 12.08.2024 | 37,45 | 37,99 | 36,74 | 37,41 | 0,67% | 2.807.126,00 |
| 09.08.2024 | 37,54 | 37,86 | 37,08 | 37,16 | -1,17% | 2.359.146,00 |
| 08.08.2024 | 36,80 | 37,71 | 36,62 | 37,60 | 3,24% | 1.837.633,00 |
| 07.08.2024 | 36,51 | 36,89 | 36,23 | 36,42 | 1,28% | 1.932.479,00 |
| 06.08.2024 | 35,66 | 36,83 | 35,32 | 35,96 | 1,52% | 3.107.131,00 |
| 05.08.2024 | 34,83 | 35,91 | 33,80 | 35,42 | -2,15% | 4.022.097,00 |
| 02.08.2024 | 38,21 | 38,44 | 36,13 | 36,20 | -7,65% | 2.856.816,00 |
| 01.08.2024 | 39,52 | 41,90 | 38,34 | 39,20 | -3,80% | 3.619.905,00 |
| 31.07.2024 | 41,72 | 42,64 | 40,53 | 40,75 | -0,22% | 3.077.854,00 |
| 30.07.2024 | 39,12 | 40,99 | 39,12 | 40,84 | 4,69% | 2.297.307,00 |
| 29.07.2024 | 40,44 | 40,60 | 38,90 | 39,01 | -3,58% | 1.827.582,00 |
| 26.07.2024 | 40,30 | 40,75 | 39,65 | 40,46 | 0,55% | 1.837.927,00 |
| 25.07.2024 | 38,93 | 40,85 | 38,40 | 40,24 | 3,10% | 2.375.075,00 |
| 24.07.2024 | 38,16 | 39,29 | 37,66 | 39,03 | 2,09% | 2.135.600,00 |
| 23.07.2024 | 38,21 | 38,89 | 38,01 | 38,23 | -0,23% | 1.420.234,00 |
| 22.07.2024 | 38,53 | 38,76 | 37,62 | 38,32 | -1,11% | 1.960.241,00 |
| 19.07.2024 | 38,58 | 38,95 | 37,85 | 38,75 | 0,62% | 2.211.174,00 |
| 18.07.2024 | 39,70 | 40,11 | 38,37 | 38,51 | -3,56% | 2.319.711,00 |
| 17.07.2024 | 40,40 | 41,75 | 39,64 | 39,93 | -1,33% | 1.847.884,00 |
| 16.07.2024 | 40,20 | 40,51 | 39,69 | 40,47 | 0,17% | 1.871.753,00 |
| 15.07.2024 | 41,04 | 41,19 | 39,83 | 40,40 | -0,79% | 2.363.755,00 |
| 12.07.2024 | 41,08 | 41,39 | 40,02 | 40,72 | -0,12% | 1.535.444,00 |
| 11.07.2024 | 40,04 | 41,23 | 39,54 | 40,77 | 2,23% | 2.169.071,00 |
| 10.07.2024 | 41,18 | 41,42 | 39,60 | 39,88 | -3,48% | 2.146.727,00 |
| 09.07.2024 | 42,02 | 42,59 | 41,28 | 41,32 | -3,12% | 1.416.740,00 |
| 08.07.2024 | 43,15 | 44,10 | 42,56 | 42,65 | -1,80% | 1.279.359,00 |
| 05.07.2024 | 45,60 | 45,75 | 43,34 | 43,43 | -5,07% | 1.235.023,00 |
| 03.07.2024 | 45,92 | 46,14 | 45,16 | 45,75 | -1,08% | 938.261,00 |
| 02.07.2024 | 47,50 | 48,20 | 46,25 | 46,25 | -0,52% | 1.913.560,00 |
| 01.07.2024 | 46,33 | 46,74 | 45,57 | 46,49 | 1,02% | 1.397.002,00 |
| 28.06.2024 | 46,21 | 46,33 | 45,15 | 46,02 | 2,04% | 2.140.585,00 |
| 27.06.2024 | 45,69 | 46,10 | 44,99 | 45,10 | -0,38% | 1.390.337,00 |
| 26.06.2024 | 45,13 | 45,69 | 44,25 | 45,27 | 1,25% | 1.682.371,00 |
| 25.06.2024 | 44,40 | 44,94 | 43,87 | 44,71 | 0,70% | 1.512.147,00 |
| 24.06.2024 | 44,25 | 45,19 | 44,00 | 44,40 | 1,46% | 1.865.619,00 |
| 21.06.2024 | 44,17 | 44,42 | 43,60 | 43,76 | -1,02% | 5.022.720,00 |
| 20.06.2024 | 43,42 | 44,93 | 43,15 | 44,21 | 2,62% | 2.752.136,00 |
| 18.06.2024 | 44,49 | 44,52 | 42,79 | 43,08 | -2,11% | 1.707.072,00 |
| 17.06.2024 | 43,93 | 44,43 | 43,16 | 44,01 | 0,11% | 1.254.014,00 |
| 14.06.2024 | 44,33 | 44,77 | 43,87 | 43,96 | -2,20% | 1.956.196,00 |
| 13.06.2024 | 44,56 | 45,22 | 43,71 | 44,95 | 1,22% | 1.696.857,00 |
| 12.06.2024 | 47,12 | 47,24 | 44,03 | 44,41 | -3,62% | 2.290.107,00 |
| 11.06.2024 | 45,32 | 46,14 | 44,50 | 46,08 | 0,90% | 1.486.693,00 |
| 10.06.2024 | 46,15 | 46,30 | 45,45 | 45,67 | -1,25% | 1.206.306,00 |
| 07.06.2024 | 47,31 | 47,54 | 46,11 | 46,25 | -2,92% | 1.762.680,00 |
| 06.06.2024 | 47,02 | 47,83 | 46,50 | 47,64 | 4,09% | 2.316.966,00 |
| 05.06.2024 | 45,76 | 45,98 | 45,17 | 45,77 | 0,51% | 2.377.555,00 |
| 04.06.2024 | 44,83 | 45,83 | 44,70 | 45,54 | 0,37% | 1.899.490,00 |
| 03.06.2024 | 46,50 | 46,81 | 44,71 | 45,37 | -2,07% | 1.595.293,00 |
| 31.05.2024 | 44,89 | 46,54 | 44,77 | 46,33 | 3,90% | 2.134.113,00 |
| 30.05.2024 | 46,35 | 46,90 | 44,37 | 44,59 | -4,15% | 2.778.781,00 |
| 29.05.2024 | 48,96 | 49,14 | 46,49 | 46,52 | -5,56% | 1.612.599,00 |
| 28.05.2024 | 48,98 | 49,87 | 48,77 | 49,26 | 0,98% | 934.150,00 |