PBF Energy Inc.
[WKN: A1J9SG | ISIN: US69318G1067]
Aktienkurse
57,400$ 1,50%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid: Ask:

Aktienkurse zur PBF Energy Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.04.2024 56,18 57,45 55,78 57,39 1,49% 1.277.574,00
22.04.2024 55,95 57,32 55,25 56,55 1,13% 1.325.028,00
19.04.2024 55,36 56,23 54,85 55,92 0,77% 2.340.636,00
18.04.2024 57,55 57,55 54,92 55,49 -3,11% 1.735.819,00
17.04.2024 57,98 58,06 56,85 57,27 -0,61% 1.221.672,00
16.04.2024 58,25 58,74 56,99 57,62 -1,67% 1.396.858,00
15.04.2024 60,16 60,61 58,50 58,60 -1,88% 1.249.547,00
12.04.2024 60,60 60,98 59,24 59,72 -0,57% 1.262.882,00
11.04.2024 59,80 60,43 58,98 60,06 1,68% 1.133.824,00
10.04.2024 58,31 59,58 57,95 59,07 0,39% 1.630.008,00
09.04.2024 60,75 61,15 58,33 58,84 -2,42% 1.420.591,00
08.04.2024 60,83 61,88 59,89 60,30 -2,80% 1.345.836,00
05.04.2024 62,30 62,88 61,22 62,04 1,77% 1.232.285,00
04.04.2024 61,45 62,31 60,86 60,96 -0,54% 1.591.604,00
03.04.2024 59,68 61,83 59,57 61,29 3,01% 1.720.222,00
02.04.2024 58,98 59,98 57,97 59,50 1,57% 2.094.537,00
01.04.2024 57,41 58,72 56,75 58,58 1,75% 1.517.140,00
28.03.2024 55,86 57,81 55,50 57,57 2,66% 2.226.576,00
27.03.2024 55,19 56,10 55,15 56,08 1,34% 1.052.922,00
26.03.2024 56,31 57,00 55,32 55,34 -1,72% 1.379.072,00
25.03.2024 56,89 57,52 56,13 56,31 0,04% 1.548.010,00
22.03.2024 56,05 56,50 55,19 56,29 -0,76% 2.372.136,00
21.03.2024 57,50 57,50 56,08 56,72 -1,24% 1.973.063,00
20.03.2024 55,76 57,86 55,04 57,43 2,10% 1.503.124,00
19.03.2024 55,80 56,82 55,43 56,25 0,77% 2.473.878,00
18.03.2024 57,04 57,29 55,09 55,82 -1,47% 2.252.951,00
15.03.2024 56,36 58,66 55,84 56,65 3,58% 5.183.162,00
14.03.2024 55,30 56,66 53,94 54,69 -0,49% 2.382.928,00
13.03.2024 51,89 56,24 51,89 54,96 8,96% 4.721.645,00
12.03.2024 49,83 50,95 49,32 50,44 0,74% 1.049.921,00
11.03.2024 49,86 50,12 49,13 50,07 0,02% 1.669.515,00
08.03.2024 50,43 51,39 49,47 50,06 -0,81% 1.049.475,00
07.03.2024 48,98 51,65 48,53 50,47 5,21% 2.187.196,00
06.03.2024 48,41 48,76 46,91 47,97 0,19% 1.544.292,00
05.03.2024 47,77 48,74 47,27 47,88 -0,40% 1.817.548,00
04.03.2024 48,79 49,48 48,04 48,07 -1,39% 2.296.050,00
01.03.2024 47,26 48,76 47,13 48,75 4,39% 2.217.713,00
29.02.2024 46,00 46,82 45,67 46,70 1,94% 2.630.903,00
28.02.2024 47,53 47,82 45,70 45,81 -4,88% 2.121.027,00
27.02.2024 48,75 49,68 47,88 48,16 -0,39% 1.590.325,00
26.02.2024 47,31 49,25 47,06 48,35 2,13% 1.773.439,00
23.02.2024 46,58 47,88 45,97 47,34 0,74% 2.169.189,00
22.02.2024 46,29 47,01 45,37 46,99 -0,49% 3.405.240,00
21.02.2024 46,71 47,65 46,53 47,22 1,70% 1.916.446,00
20.02.2024 47,90 47,90 44,98 46,43 -3,59% 5.004.087,00
16.02.2024 51,12 51,12 48,14 48,16 -5,68% 3.268.485,00
15.02.2024 49,50 52,05 49,40 51,06 -2,26% 4.668.967,00
14.02.2024 52,97 53,26 51,19 52,24 -0,46% 3.196.419,00
13.02.2024 52,31 53,05 51,82 52,48 -1,20% 2.020.274,00
12.02.2024 53,56 54,52 53,10 53,12 -0,43% 2.220.635,00
09.02.2024 52,98 53,64 52,74 53,35 0,91% 2.016.748,00
08.02.2024 52,48 53,65 52,05 52,87 0,63% 1.640.482,00
07.02.2024 50,11 53,29 49,98 52,54 5,29% 2.670.999,00
06.02.2024 50,76 52,26 49,90 49,90 -1,62% 2.459.169,00
05.02.2024 48,82 51,23 48,52 50,72 2,86% 1.765.932,00
02.02.2024 50,29 50,41 48,94 49,31 -1,83% 1.595.627,00
01.02.2024 50,85 51,65 47,87 50,23 -0,55% 2.891.732,00
31.01.2024 51,30 51,97 50,50 50,51 -1,52% 2.206.075,00
30.01.2024 48,37 51,30 48,32 51,29 4,87% 2.910.913,00
29.01.2024 48,48 49,39 48,08 48,91 0,76% 2.773.877,00
26.01.2024 46,08 48,58 45,85 48,54 5,41% 2.141.249,00
25.01.2024 45,70 46,45 45,11 46,05 2,81% 2.399.782,00
24.01.2024 44,35 45,06 43,73 44,79 2,10% 1.807.968,00
23.01.2024 43,07 44,04 42,95 43,87 1,90% 2.284.545,00
22.01.2024 42,81 43,54 42,32 43,05 0,77% 1.626.344,00
19.01.2024 42,29 42,73 41,65 42,72 1,38% 1.713.954,00
18.01.2024 41,55 42,28 40,63 42,14 2,36% 2.328.870,00
17.01.2024 41,42 41,83 41,01 41,17 -2,21% 2.964.430,00
16.01.2024 42,93 44,73 41,83 42,10 -1,77% 4.124.266,00
12.01.2024 42,56 42,99 42,13 42,86 2,71% 2.230.744,00
11.01.2024 41,16 41,74 40,97 41,73 1,90% 1.383.704,00
10.01.2024 41,63 41,93 40,53 40,95 -1,25% 1.227.712,00
09.01.2024 41,75 41,83 40,95 41,47 -0,98% 1.459.064,00
08.01.2024 40,80 41,88 40,53 41,88 -0,33% 2.108.711,00
05.01.2024 43,33 43,53 41,76 42,02 -2,17% 3.206.856,00
04.01.2024 44,50 45,09 42,90 42,95 -2,14% 2.385.754,00
03.01.2024 44,50 44,88 42,86 43,89 -1,15% 3.480.579,00
02.01.2024 44,30 45,17 44,07 44,40 1,00% 1.734.889,00
29.12.2023 44,23 44,63 43,76 43,96 -0,68% 1.286.748,00
28.12.2023 45,00 45,07 44,15 44,26 -2,30% 1.222.101,00
27.12.2023 45,79 45,94 45,08 45,30 -0,96% 1.030.010,00
26.12.2023 45,88 46,16 45,28 45,74 1,02% 1.015.229,00
22.12.2023 45,66 46,32 45,20 45,28 0,18% 1.379.382,00
21.12.2023 45,20 45,68 44,34 45,20 -0,15% 1.892.369,00
20.12.2023 46,90 47,81 45,19 45,27 -3,43% 2.430.899,00
19.12.2023 44,47 46,95 44,39 46,88 5,66% 3.296.207,00
18.12.2023 43,82 44,92 43,50 44,37 3,69% 2.549.526,00
15.12.2023 43,09 43,45 42,59 42,79 -0,60% 4.901.254,00
14.12.2023 42,22 43,21 42,10 43,05 4,80% 2.338.612,00
13.12.2023 40,48 41,15 40,00 41,08 1,83% 2.746.356,00
12.12.2023 40,82 40,95 39,82 40,34 -2,54% 2.321.433,00
11.12.2023 40,77 41,58 40,55 41,39 1,00% 1.908.497,00
08.12.2023 41,28 42,00 40,93 40,98 0,34% 1.511.776,00
07.12.2023 41,27 41,70 40,54 40,84 -0,37% 1.754.990,00
06.12.2023 42,10 42,46 40,97 40,99 -3,85% 2.074.030,00
05.12.2023 44,05 44,34 42,58 42,63 -3,03% 3.003.092,00
04.12.2023 44,47 45,15 43,79 43,96 -2,55% 1.523.870,00
01.12.2023 44,21 45,75 44,08 45,11 1,60% 1.675.729,00
30.11.2023 44,84 45,51 43,81 44,40 -0,25% 1.908.573,00
29.11.2023 45,89 46,31 44,39 44,51 -1,70% 2.097.367,00