25,150$
-1,22%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,68 | 25,62 | 24,21 | 25,15 | -1,22% | 6.487.615,00 |
| 19.12.2024 | 26,88 | 27,06 | 25,43 | 25,46 | -4,21% | 2.860.160,00 |
| 18.12.2024 | 27,90 | 27,93 | 26,35 | 26,58 | -4,80% | 4.241.902,00 |
| 17.12.2024 | 27,63 | 28,00 | 27,27 | 27,92 | 0,29% | 2.244.178,00 |
| 16.12.2024 | 28,64 | 28,95 | 27,68 | 27,84 | -4,85% | 2.387.196,00 |
| 13.12.2024 | 29,52 | 29,90 | 29,05 | 29,26 | -1,55% | 1.432.300,00 |
| 12.12.2024 | 30,52 | 30,55 | 29,33 | 29,72 | -3,22% | 1.837.205,00 |
| 11.12.2024 | 30,45 | 31,10 | 30,00 | 30,71 | 0,95% | 1.650.182,00 |
| 10.12.2024 | 30,53 | 31,26 | 30,21 | 30,42 | -0,26% | 1.406.340,00 |
| 09.12.2024 | 30,54 | 31,42 | 30,35 | 30,50 | 0,93% | 1.718.474,00 |
| 06.12.2024 | 31,02 | 31,02 | 29,86 | 30,22 | -1,88% | 1.482.119,00 |
| 05.12.2024 | 31,40 | 31,68 | 30,62 | 30,80 | -1,60% | 1.426.370,00 |
| 04.12.2024 | 31,79 | 31,90 | 30,61 | 31,30 | -1,82% | 1.878.626,00 |
| 03.12.2024 | 32,83 | 33,14 | 31,80 | 31,88 | -2,51% | 1.741.213,00 |
| 02.12.2024 | 31,45 | 32,76 | 30,84 | 32,70 | 3,84% | 2.260.497,00 |
| 29.11.2024 | 31,69 | 31,79 | 30,89 | 31,49 | 0,32% | 1.053.025,00 |
| 27.11.2024 | 31,62 | 32,38 | 31,33 | 31,39 | -0,57% | 1.764.494,00 |
| 26.11.2024 | 31,70 | 31,93 | 31,32 | 31,57 | -0,66% | 1.249.743,00 |
| 25.11.2024 | 32,03 | 32,61 | 31,57 | 31,78 | -0,66% | 1.651.028,00 |
| 22.11.2024 | 32,09 | 32,70 | 31,81 | 31,99 | -0,53% | 931.867,00 |
| 21.11.2024 | 31,80 | 32,72 | 31,45 | 32,16 | 1,68% | 199.930,00 |
| 20.11.2024 | 31,49 | 31,95 | 31,26 | 31,63 | 0,25% | 1.745.345,00 |
| 19.11.2024 | 31,17 | 32,12 | 31,01 | 31,55 | 0,32% | 2.403.483,00 |
| 18.11.2024 | 30,91 | 31,67 | 30,47 | 31,45 | 2,38% | 1.780.139,00 |
| 15.11.2024 | 31,50 | 31,87 | 30,71 | 30,72 | -1,41% | 1.691.172,00 |
| 14.11.2024 | 30,44 | 31,38 | 29,86 | 31,16 | 2,70% | 2.033.261,00 |
| 13.11.2024 | 30,05 | 30,51 | 29,40 | 30,34 | 0,76% | 1.594.915,00 |
| 12.11.2024 | 30,56 | 30,82 | 30,00 | 30,11 | -2,30% | 2.411.188,00 |
| 11.11.2024 | 30,97 | 31,00 | 29,95 | 30,82 | -0,32% | 2.222.304,00 |
| 08.11.2024 | 30,49 | 30,94 | 30,09 | 30,92 | 1,11% | 1.741.145,00 |
| 07.11.2024 | 30,87 | 30,87 | 29,97 | 30,58 | -0,84% | 2.075.353,00 |
| 06.11.2024 | 30,21 | 31,66 | 29,90 | 30,84 | 6,93% | 3.165.720,00 |
| 05.11.2024 | 28,88 | 29,06 | 28,22 | 28,84 | 1,73% | 2.363.453,00 |
| 04.11.2024 | 28,22 | 29,01 | 28,10 | 28,35 | 0,96% | 1.766.319,00 |
| 01.11.2024 | 28,75 | 28,96 | 27,94 | 28,08 | -1,54% | 2.739.952,00 |
| 31.10.2024 | 29,30 | 30,17 | 28,08 | 28,52 | -1,08% | 4.224.209,00 |
| 30.10.2024 | 29,32 | 29,39 | 28,75 | 28,83 | -0,86% | 3.799.820,00 |
| 29.10.2024 | 31,00 | 31,14 | 28,92 | 29,08 | -7,97% | 5.019.526,00 |
| 28.10.2024 | 31,63 | 31,91 | 31,36 | 31,60 | -1,80% | 1.441.676,00 |
| 25.10.2024 | 32,25 | 32,65 | 31,91 | 32,18 | 1,04% | 1.267.326,00 |
| 24.10.2024 | 32,22 | 32,33 | 31,47 | 31,85 | -0,99% | 2.129.872,00 |
| 23.10.2024 | 32,87 | 32,99 | 31,81 | 32,17 | -2,72% | 2.028.460,00 |
| 22.10.2024 | 32,92 | 33,38 | 32,43 | 33,07 | 0,64% | 1.476.270,00 |
| 21.10.2024 | 33,92 | 33,99 | 32,51 | 32,86 | -2,49% | 1.721.865,00 |
| 18.10.2024 | 33,84 | 34,13 | 33,32 | 33,70 | 0,24% | 2.291.685,00 |
| 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 |