24,110€
-3,79%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,50 | 24,63 | 23,82 | 24,30 | -3,03% | - |
| 19.12.2024 | 25,66 | 26,03 | 24,96 | 25,06 | -5,70% | - |
| 18.12.2024 | 26,64 | 26,79 | 25,98 | 26,58 | 1,06% | - |
| 17.12.2024 | 26,57 | 26,67 | 25,94 | 26,30 | -0,57% | - |
| 16.12.2024 | 27,87 | 27,90 | 26,42 | 26,45 | -6,06% | - |
| 13.12.2024 | 28,12 | 28,15 | 28,12 | 28,15 | -1,61% | 50,00 |
| 12.12.2024 | 28,86 | 28,86 | 28,61 | 28,61 | -0,69% | - |
| 11.12.2024 | 28,81 | 28,81 | 28,81 | 28,81 | 0,80% | - |
| 10.12.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 0,85% | - |
| 09.12.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -1,60% | - |
| 06.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,14% | - |
| 05.12.2024 | 29,43 | 29,43 | 29,43 | 29,43 | -1,93% | - |
| 04.12.2024 | 30,10 | 30,10 | 30,01 | 30,01 | -3,41% | 60,00 |
| 03.12.2024 | 31,07 | 31,07 | 31,07 | 31,07 | 5,00% | - |
| 02.12.2024 | 29,59 | 29,59 | 29,59 | 29,59 | 0,03% | - |
| 29.11.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -0,34% | - |
| 28.11.2024 | 29,65 | 29,68 | 29,65 | 29,68 | -0,17% | - |
| 27.11.2024 | 29,81 | 29,81 | 29,73 | 29,73 | -0,83% | - |
| 26.11.2024 | 30,04 | 30,04 | 29,98 | 29,98 | -1,48% | 100,00 |
| 25.11.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 0,10% | - |
| 22.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,91% | - |
| 21.11.2024 | 29,74 | 29,83 | 29,74 | 29,83 | 0,88% | - |
| 20.11.2024 | 29,57 | 29,57 | 29,57 | 29,57 | 0,03% | - |
| 19.11.2024 | 29,42 | 29,56 | 29,42 | 29,56 | 0,96% | - |
| 18.11.2024 | 29,22 | 29,28 | 29,22 | 29,28 | 0,58% | 125,00 |
| 15.11.2024 | 29,11 | 29,11 | 29,11 | 29,11 | 2,28% | - |
| 14.11.2024 | 28,46 | 28,46 | 28,46 | 28,46 | 2,78% | - |
| 13.11.2024 | 27,72 | 27,92 | 27,69 | 27,69 | -3,35% | - |
| 12.11.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 0,07% | - |
| 11.11.2024 | 28,63 | 28,63 | 28,63 | 28,63 | -1,00% | - |
| 08.11.2024 | 28,08 | 28,92 | 28,08 | 28,92 | 3,06% | 53,00 |
| 07.11.2024 | 28,45 | 28,45 | 28,06 | 28,06 | -1,65% | 100,00 |
| 06.11.2024 | 27,09 | 28,53 | 27,09 | 28,53 | 10,07% | 70,00 |
| 05.11.2024 | 25,78 | 25,92 | 25,78 | 25,92 | 1,77% | - |
| 04.11.2024 | 25,47 | 25,47 | 25,47 | 25,47 | -1,81% | - |
| 01.11.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,73% | - |
| 31.10.2024 | 26,35 | 26,35 | 26,12 | 26,13 | -1,80% | 6,00 |
| 30.10.2024 | 26,53 | 26,61 | 26,53 | 26,61 | -0,45% | - |
| 29.10.2024 | 28,89 | 28,89 | 26,73 | 26,73 | -8,08% | - |
| 28.10.2024 | 29,65 | 29,65 | 29,08 | 29,08 | -0,14% | - |
| 25.10.2024 | 29,12 | 29,12 | 29,12 | 29,12 | -1,22% | - |
| 24.10.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -2,45% | - |
| 23.10.2024 | 30,22 | 30,22 | 30,22 | 30,22 | 0,67% | - |
| 22.10.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -2,37% | - |
| 21.10.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,06% | - |
| 18.10.2024 | 30,77 | 30,77 | 30,77 | 30,77 | 3,95% | - |
| 17.10.2024 | 29,50 | 29,60 | 29,50 | 29,60 | 3,46% | 10,00 |
| 16.10.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -2,92% | - |
| 15.10.2024 | 29,47 | 29,47 | 29,47 | 29,47 | -2,35% | - |
| 14.10.2024 | 30,01 | 30,21 | 30,01 | 30,18 | 0,43% | 10,00 |
| 11.10.2024 | 30,05 | 30,05 | 30,05 | 30,05 | 2,63% | - |
| 10.10.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 0,14% | - |
| 09.10.2024 | 28,57 | 29,24 | 28,57 | 29,24 | -3,02% | 1,00 |
| 08.10.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 1,52% | - |
| 07.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -2,78% | - |
| 04.10.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 8,60% | - |
| 03.10.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 0,46% | - |
| 02.10.2024 | 27,95 | 29,00 | 27,94 | 28,00 | 1,97% | 430,00 |
| 01.10.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -1,15% | - |
| 30.09.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -2,53% | - |
| 27.09.2024 | 27,82 | 28,64 | 27,82 | 28,50 | 3,86% | 475,00 |
| 26.09.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -0,62% | 160,00 |
| 25.09.2024 | 27,61 | 27,61 | 27,61 | 27,61 | -1,92% | - |
| 24.09.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -0,92% | - |
| 23.09.2024 | 28,41 | 28,41 | 28,41 | 28,41 | -5,39% | - |
| 20.09.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 0,67% | - |
| 19.09.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 0,98% | - |
| 18.09.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 2,11% | - |
| 17.09.2024 | 28,93 | 28,93 | 28,93 | 28,93 | -1,13% | - |
| 16.09.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 4,09% | - |
| 13.09.2024 | 28,11 | 28,11 | 28,11 | 28,11 | -0,07% | - |
| 12.09.2024 | 28,13 | 28,13 | 28,13 | 28,13 | -2,50% | - |
| 11.09.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,03% | - |
| 10.09.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -0,48% | - |
| 09.09.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 0,87% | - |
| 06.09.2024 | 28,88 | 28,88 | 28,73 | 28,73 | -2,71% | - |
| 05.09.2024 | 29,53 | 29,53 | 29,53 | 29,53 | -1,07% | - |
| 04.09.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -1,06% | - |
| 03.09.2024 | 30,17 | 30,17 | 30,17 | 30,17 | -0,07% | - |
| 02.09.2024 | 30,53 | 30,53 | 30,19 | 30,19 | 1,07% | 98,00 |
| 30.08.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -0,17% | - |
| 29.08.2024 | 29,08 | 29,92 | 29,06 | 29,92 | -0,07% | 100,00 |
| 28.08.2024 | 29,07 | 29,94 | 29,07 | 29,94 | 1,22% | 3,00 |
| 27.08.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -2,38% | - |
| 26.08.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,30% | - |
| 23.08.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -2,09% | - |
| 22.08.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 0,56% | - |
| 21.08.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -7,58% | - |
| 20.08.2024 | 32,87 | 32,87 | 32,87 | 32,87 | -0,21% | - |
| 19.08.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -0,60% | - |
| 16.08.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 1,91% | - |
| 15.08.2024 | 32,70 | 32,70 | 32,52 | 32,52 | -1,19% | 312,00 |
| 14.08.2024 | 32,94 | 32,94 | 32,91 | 32,91 | -3,21% | - |
| 13.08.2024 | 33,97 | 34,00 | 33,97 | 34,00 | 0,86% | - |
| 12.08.2024 | 33,71 | 33,71 | 33,71 | 33,71 | -0,59% | - |
| 09.08.2024 | 33,91 | 33,91 | 33,91 | 33,91 | 2,82% | - |
| 08.08.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 0,37% | - |
| 07.08.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 1,61% | - |
| 06.08.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 0,90% | - |
| 05.08.2024 | 32,29 | 32,29 | 32,05 | 32,05 | -8,32% | 95,00 |