20,150$
4,24%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,46 | 20,43 | 19,36 | 20,15 | 4,24% | 422.629,00 |
| 08.05.2025 | 18,52 | 19,48 | 18,48 | 19,33 | 5,40% | 2.866.768,00 |
| 07.05.2025 | 18,69 | 18,86 | 18,05 | 18,34 | -2,13% | 3.018.166,00 |
| 06.05.2025 | 18,64 | 19,32 | 18,30 | 18,74 | 1,63% | 4.030.470,00 |
| 05.05.2025 | 17,44 | 18,73 | 17,40 | 18,44 | 5,19% | 5.402.382,00 |
| 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% | 5.192.297,00 |
| 30.04.2025 | 16,55 | 17,24 | 16,35 | 17,18 | -0,23% | 3.593.270,00 |
| 29.04.2025 | 16,95 | 17,33 | 16,78 | 17,22 | 0,82% | 2.529.415,00 |
| 28.04.2025 | 16,30 | 17,14 | 16,20 | 17,08 | 4,79% | 2.905.460,00 |
| 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% | 2.107.280,00 |
| 23.04.2025 | 16,17 | 16,32 | 15,58 | 15,90 | 1,40% | 2.247.087,00 |
| 22.04.2025 | 15,63 | 16,00 | 15,53 | 15,68 | 1,88% | 2.486.144,00 |
| 21.04.2025 | 14,96 | 15,49 | 14,54 | 15,39 | 0,72% | 2.364.866,00 |
| 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% | 4.813.835,00 |
| 15.04.2025 | 14,85 | 15,13 | 14,35 | 14,43 | -4,44% | 3.098.386,00 |
| 14.04.2025 | 16,00 | 16,00 | 14,89 | 15,10 | -2,01% | 2.303.001,00 |
| 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% | 4.408.723,00 |
| 09.04.2025 | 14,11 | 16,73 | 13,82 | 16,42 | 14,27% | 6.210.052,00 |
| 08.04.2025 | 15,25 | 15,60 | 14,04 | 14,37 | -1,24% | 5.733.861,00 |
| 07.04.2025 | 14,35 | 15,72 | 13,62 | 14,55 | -3,00% | 8.016.864,00 |
| 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% | 6.632.307,00 |
| 02.04.2025 | 19,11 | 19,66 | 18,91 | 19,55 | 1,51% | 2.227.913,00 |
| 01.04.2025 | 18,95 | 19,27 | 18,20 | 19,26 | 0,89% | 3.659.101,00 |
| 31.03.2025 | 18,72 | 19,48 | 18,55 | 19,09 | 0,63% | 2.485.905,00 |
| 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% | 1.966.763,00 |
| 26.03.2025 | 19,31 | 19,90 | 19,19 | 19,35 | 0,78% | 1.883.167,00 |
| 25.03.2025 | 19,79 | 20,01 | 19,20 | 19,20 | -2,39% | 3.580.444,00 |
| 24.03.2025 | 20,77 | 21,20 | 19,39 | 19,67 | -5,25% | 3.521.599,00 |
| 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% | 1.555.295,00 |
| 19.03.2025 | 21,90 | 22,35 | 21,50 | 21,98 | 1,34% | 2.048.216,00 |
| 18.03.2025 | 22,50 | 22,57 | 21,30 | 21,69 | -2,74% | 1.893.159,00 |
| 17.03.2025 | 21,00 | 22,41 | 20,92 | 22,30 | 7,52% | 2.632.975,00 |
| 14.03.2025 | 19,49 | 20,74 | 19,36 | 20,74 | 5,44% | 2.917.666,00 |
| 13.03.2025 | 20,04 | 20,66 | 19,32 | 19,67 | -1,85% | 2.297.468,00 |
| 12.03.2025 | 20,14 | 20,29 | 19,58 | 20,04 | -0,50% | 2.327.255,00 |
| 11.03.2025 | 20,91 | 20,98 | 19,68 | 20,14 | -3,27% | 2.460.358,00 |
| 10.03.2025 | 21,42 | 21,70 | 20,55 | 20,82 | -1,89% | 2.237.545,00 |
| 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% | 2.976.075,00 |
| 05.03.2025 | 20,00 | 20,41 | 18,97 | 20,06 | -2,43% | 3.987.242,00 |
| 04.03.2025 | 19,90 | 20,85 | 19,51 | 20,56 | 1,98% | 3.130.640,00 |
| 03.03.2025 | 21,25 | 21,50 | 19,95 | 20,16 | -5,93% | 4.658.754,00 |
| 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% | 3.418.864,00 |
| 26.02.2025 | 22,90 | 23,02 | 21,65 | 21,87 | -4,41% | 2.956.174,00 |
| 25.02.2025 | 23,16 | 23,30 | 22,48 | 22,88 | -1,08% | 2.433.211,00 |
| 24.02.2025 | 23,24 | 23,71 | 23,00 | 23,13 | -0,30% | 2.225.574,00 |
| 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% | 3.909.833,00 |
| 19.02.2025 | 23,80 | 24,49 | 23,49 | 24,38 | 1,88% | 2.271.630,00 |
| 18.02.2025 | 23,14 | 24,25 | 22,85 | 23,93 | 3,15% | 2.766.713,00 |
| 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% | 7.217.950,00 |
| 12.02.2025 | 28,45 | 28,56 | 26,61 | 26,61 | -7,38% | 2.530.138,00 |
| 11.02.2025 | 29,01 | 29,56 | 28,50 | 28,73 | 0,14% | 1.134.933,00 |
| 10.02.2025 | 28,42 | 29,55 | 28,17 | 28,69 | 3,13% | 1.737.589,00 |
| 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% | 1.989.410,00 |
| 05.02.2025 | 30,06 | 30,39 | 29,45 | 29,70 | -2,14% | 1.825.060,00 |
| 04.02.2025 | 28,09 | 30,35 | 27,76 | 30,35 | 9,49% | 2.728.727,00 |
| 03.02.2025 | 28,65 | 28,83 | 27,37 | 27,72 | -5,26% | 3.103.568,00 |
| 31.01.2025 | 30,07 | 30,07 | 28,99 | 29,26 | -2,89% | 1.749.139,00 |
| 30.01.2025 | 30,98 | 31,08 | 29,62 | 30,13 | -1,05% | 1.669.943,00 |
| 29.01.2025 | 29,40 | 30,58 | 29,40 | 30,45 | 2,84% | 1.648.612,00 |
| 28.01.2025 | 30,27 | 30,44 | 29,12 | 29,61 | -1,73% | 1.143.021,00 |
| 27.01.2025 | 30,26 | 31,48 | 29,81 | 30,13 | 0,70% | 2.125.680,00 |
| 24.01.2025 | 30,39 | 30,74 | 29,66 | 29,92 | -1,74% | 1.273.154,00 |
| 23.01.2025 | 29,78 | 30,69 | 29,60 | 30,45 | 3,82% | 1.917.728,00 |
| 22.01.2025 | 30,36 | 30,44 | 29,24 | 29,33 | -4,74% | 1.654.924,00 |
| 21.01.2025 | 30,90 | 30,99 | 30,00 | 30,79 | -0,71% | 1.585.274,00 |
| 17.01.2025 | 30,47 | 31,37 | 30,10 | 31,01 | 1,74% | 2.528.932,00 |
| 16.01.2025 | 31,01 | 31,33 | 30,37 | 30,48 | -2,65% | 2.055.508,00 |
| 15.01.2025 | 30,24 | 31,67 | 30,04 | 31,31 | 5,31% | 3.184.354,00 |
| 14.01.2025 | 29,05 | 29,77 | 28,54 | 29,73 | 1,05% | 2.519.230,00 |
| 13.01.2025 | 28,15 | 30,32 | 28,07 | 29,42 | 5,15% | 3.537.198,00 |
| 10.01.2025 | 27,19 | 28,72 | 27,19 | 27,98 | 3,44% | 2.784.043,00 |
| 08.01.2025 | 26,65 | 27,20 | 26,25 | 27,05 | 0,67% | 1.935.772,00 |
| 07.01.2025 | 26,70 | 27,13 | 26,34 | 26,87 | 0,71% | 1.639.171,00 |
| 06.01.2025 | 27,22 | 27,74 | 26,61 | 26,68 | -1,77% | 1.731.604,00 |
| 03.01.2025 | 26,77 | 27,20 | 26,35 | 27,16 | 1,46% | 1.932.994,00 |
| 02.01.2025 | 26,95 | 27,20 | 26,48 | 26,77 | 0,83% | 1.620.474,00 |
| 31.12.2024 | 25,76 | 26,83 | 25,76 | 26,55 | 3,83% | 1.799.302,00 |
| 30.12.2024 | 25,49 | 26,14 | 25,10 | 25,57 | 0,67% | 2.292.452,00 |
| 27.12.2024 | 25,60 | 26,11 | 25,20 | 25,40 | -1,17% | 1.753.748,00 |
| 26.12.2024 | 25,66 | 25,82 | 25,29 | 25,70 | 0,16% | 1.461.631,00 |
| 24.12.2024 | 25,29 | 25,98 | 25,17 | 25,66 | 1,02% | 777.012,00 |
| 23.12.2024 | 25,29 | 25,46 | 24,75 | 25,40 | 0,99% | 2.129.457,00 |
| 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 |