16,105€
4,21%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,88% | 50,00 |
| 05.06.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -2,80% | - |
| 04.06.2025 | 16,89 | 16,89 | 15,90 | 15,90 | 0,35% | 150,00 |
| 03.06.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -3,24% | - |
| 02.06.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -3,34% | - |
| 30.05.2025 | 16,85 | 16,94 | 16,85 | 16,94 | 0,36% | - |
| 29.05.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -1,29% | - |
| 28.05.2025 | 17,66 | 17,66 | 17,10 | 17,10 | -3,31% | 75,00 |
| 27.05.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 0,34% | - |
| 26.05.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -2,89% | - |
| 23.05.2025 | 17,95 | 18,15 | 17,95 | 18,15 | 3,89% | - |
| 22.05.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -3,75% | - |
| 21.05.2025 | 18,38 | 18,38 | 18,15 | 18,15 | -5,96% | 50,00 |
| 20.05.2025 | 19,06 | 19,30 | 19,06 | 19,30 | -1,08% | 50,00 |
| 19.05.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -1,51% | - |
| 16.05.2025 | 19,67 | 19,81 | 19,65 | 19,81 | 0,23% | - |
| 15.05.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -4,98% | - |
| 14.05.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 13,26% | 100,00 |
| 13.05.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -5,55% | - |
| 12.05.2025 | 17,83 | 19,45 | 17,83 | 19,45 | 14,96% | 32,00 |
| 09.05.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 5,59% | - |
| 08.05.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -1,54% | - |
| 07.05.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 2,01% | - |
| 06.05.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -2,65% | - |
| 05.05.2025 | 14,95 | 16,39 | 14,95 | 16,39 | 7,20% | 60,00 |
| 02.05.2025 | 14,80 | 15,29 | 14,80 | 15,29 | 3,21% | 220,00 |
| 30.04.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 0,65% | - |
| 29.04.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 5,41% | - |
| 28.04.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,87% | - |
| 25.04.2025 | 13,88 | 13,88 | 13,84 | 13,84 | 1,50% | - |
| 24.04.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,33% | - |
| 23.04.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,73% | - |
| 22.04.2025 | 12,73 | 13,78 | 12,73 | 13,78 | 6,86% | 130,00 |
| 17.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 4,97% | - |
| 16.04.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -2,89% | - |
| 15.04.2025 | 12,92 | 13,13 | 12,65 | 12,65 | -7,50% | - |
| 14.04.2025 | 13,32 | 13,68 | 13,32 | 13,68 | 4,43% | 1.350,00 |
| 11.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -11,19% | - |
| 10.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 18,10% | - |
| 09.04.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -5,42% | - |
| 08.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,49% | - |
| 07.04.2025 | 12,70 | 13,14 | 12,70 | 13,14 | -2,31% | - |
| 04.04.2025 | 14,73 | 14,77 | 13,45 | 13,45 | -20,07% | - |
| 03.04.2025 | 17,16 | 17,16 | 16,82 | 16,82 | -5,00% | 5,00 |
| 02.04.2025 | 17,61 | 17,71 | 17,61 | 17,71 | 2,37% | - |
| 01.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,55% | - |
| 31.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,85% | - |
| 28.03.2025 | 17,70 | 17,71 | 17,67 | 17,71 | -0,03% | 7,00 |
| 27.03.2025 | 17,71 | 17,71 | 17,71 | 17,71 | 0,65% | - |
| 26.03.2025 | 17,58 | 17,60 | 17,58 | 17,60 | -5,05% | - |
| 25.03.2025 | 17,91 | 18,53 | 17,91 | 18,53 | -2,42% | 10,00 |
| 24.03.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -3,43% | - |
| 21.03.2025 | 19,91 | 19,91 | 19,67 | 19,67 | -1,35% | 50,00 |
| 20.03.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -0,67% | - |
| 19.03.2025 | 19,60 | 20,07 | 19,60 | 20,07 | 0,10% | - |
| 18.03.2025 | 20,08 | 20,08 | 20,05 | 20,05 | 1,39% | - |
| 17.03.2025 | 18,67 | 19,78 | 18,67 | 19,78 | 10,51% | 50,00 |
| 14.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,24% | - |
| 13.03.2025 | 18,10 | 18,12 | 18,10 | 18,12 | 0,89% | - |
| 12.03.2025 | 18,21 | 18,21 | 17,96 | 17,96 | -6,53% | 100,00 |
| 10.03.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,51% | - |
| 07.03.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 3,61% | - |
| 06.03.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -5,24% | - |
| 05.03.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 2,01% | - |
| 04.03.2025 | 18,97 | 18,97 | 18,90 | 18,90 | -6,99% | 100,00 |
| 03.03.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,25% | - |
| 28.02.2025 | 20,33 | 20,37 | 20,33 | 20,37 | -0,05% | - |
| 27.02.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -1,21% | 40,00 |
| 26.02.2025 | 21,55 | 21,55 | 20,63 | 20,63 | -5,97% | 50,00 |
| 25.02.2025 | 21,95 | 21,95 | 21,94 | 21,94 | -3,69% | - |
| 24.02.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 1,61% | 50,00 |
| 21.02.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -5,12% | - |
| 20.02.2025 | 23,02 | 23,63 | 23,02 | 23,63 | 3,96% | 50,00 |
| 19.02.2025 | 22,73 | 22,73 | 22,73 | 22,73 | 1,97% | - |
| 18.02.2025 | 22,29 | 22,29 | 22,29 | 22,29 | 2,39% | - |
| 17.02.2025 | 21,77 | 21,77 | 21,77 | 21,77 | -0,68% | - |
| 14.02.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -13,94% | - |
| 13.02.2025 | 25,47 | 25,47 | 25,47 | 25,47 | -7,15% | - |
| 12.02.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -0,18% | - |
| 11.02.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 2,81% | - |
| 10.02.2025 | 26,73 | 26,73 | 26,73 | 26,73 | 0,00% | - |
| 07.02.2025 | 26,73 | 26,73 | 26,73 | 26,73 | -5,71% | - |
| 06.02.2025 | 28,33 | 28,35 | 28,33 | 28,35 | -1,66% | - |
| 05.02.2025 | 28,83 | 28,83 | 28,83 | 28,83 | 7,41% | - |
| 04.02.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -1,07% | - |
| 03.02.2025 | 27,13 | 27,13 | 27,13 | 27,13 | -6,19% | - |
| 31.01.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -0,03% | - |
| 30.01.2025 | 29,01 | 29,01 | 28,93 | 28,93 | 2,70% | 2,00 |
| 29.01.2025 | 28,07 | 28,17 | 28,07 | 28,17 | -1,61% | 10,00 |
| 28.01.2025 | 28,47 | 28,63 | 28,47 | 28,63 | 1,31% | 10,00 |
| 27.01.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -1,91% | - |
| 24.01.2025 | 28,81 | 28,81 | 28,81 | 28,81 | 3,41% | - |
| 23.01.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -4,88% | - |
| 22.01.2025 | 29,29 | 29,29 | 29,29 | 29,29 | -0,14% | - |
| 21.01.2025 | 30,04 | 30,07 | 29,33 | 29,33 | -3,99% | 225,00 |
| 20.01.2025 | 29,79 | 30,55 | 29,79 | 30,55 | 4,02% | 30,00 |
| 17.01.2025 | 29,37 | 29,37 | 29,37 | 29,37 | -4,49% | - |
| 16.01.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 7,56% | 65,00 |
| 15.01.2025 | 28,59 | 28,59 | 28,59 | 28,59 | 0,53% | - |
| 14.01.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,32% | - |