40,460$
0,55%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,30 | 40,75 | 39,65 | 40,46 | 0,55% | 1.770.060,00 |
| 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 |
| 24.05.2024 | 49,41 | 49,86 | 48,61 | 48,78 | -0,35% | 1.016.362,00 |
| 23.05.2024 | 49,48 | 49,75 | 48,68 | 48,95 | -0,12% | 1.069.845,00 |
| 22.05.2024 | 49,67 | 50,24 | 48,42 | 49,01 | -1,98% | 1.522.753,00 |
| 21.05.2024 | 49,39 | 50,76 | 48,95 | 50,00 | 0,56% | 2.143.539,00 |
| 20.05.2024 | 51,11 | 51,47 | 49,55 | 49,72 | -3,40% | 1.913.978,00 |
| 17.05.2024 | 49,59 | 51,63 | 49,58 | 51,47 | 4,78% | 2.099.715,00 |
| 16.05.2024 | 48,53 | 49,39 | 48,08 | 49,12 | 0,82% | 1.173.646,00 |
| 15.05.2024 | 48,02 | 48,76 | 47,00 | 48,72 | 0,81% | 1.179.801,00 |
| 14.05.2024 | 47,79 | 48,35 | 47,32 | 48,33 | 0,77% | 1.473.774,00 |
| 13.05.2024 | 48,79 | 48,94 | 47,83 | 47,96 | -1,05% | 1.681.282,00 |
| 10.05.2024 | 50,16 | 50,81 | 48,28 | 48,47 | -2,81% | 1.653.701,00 |
| 09.05.2024 | 50,53 | 50,73 | 49,75 | 49,87 | -0,78% | 2.128.773,00 |
| 08.05.2024 | 50,74 | 51,70 | 49,99 | 50,26 | -1,53% | 2.163.482,00 |
| 07.05.2024 | 51,73 | 52,04 | 50,90 | 51,04 | -1,56% | 1.831.593,00 |
| 06.05.2024 | 52,44 | 52,90 | 51,35 | 51,85 | -0,02% | 1.874.284,00 |
| 03.05.2024 | 52,18 | 53,18 | 51,50 | 51,86 | -1,41% | 1.900.000,00 |
| 02.05.2024 | 53,28 | 53,55 | 50,51 | 52,60 | 0,79% | 3.164.759,00 |
| 01.05.2024 | 53,28 | 53,87 | 51,91 | 52,19 | -2,03% | 1.894.468,00 |
| 30.04.2024 | 57,47 | 57,47 | 53,19 | 53,27 | -7,96% | 1.695.452,00 |
| 29.04.2024 | 57,69 | 58,17 | 57,17 | 57,88 | 0,17% | 990.702,00 |
| 26.04.2024 | 57,12 | 57,88 | 56,46 | 57,78 | 0,49% | 1.327.473,00 |
| 25.04.2024 | 56,60 | 57,63 | 55,68 | 57,50 | 0,56% | 1.080.345,00 |
| 24.04.2024 | 57,02 | 57,65 | 56,37 | 57,18 | -0,37% | 1.073.579,00 |
| 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 |