26,380€
3,57%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 26,07 | 26,46 | 25,90 | 26,32 | 3,34% | - |
| 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 |
| 02.08.2024 | 35,81 | 35,81 | 34,96 | 34,96 | -6,47% | 135,00 |
| 01.08.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -0,88% | - |
| 31.07.2024 | 37,46 | 37,71 | 37,46 | 37,71 | 5,42% | 5,00 |
| 30.07.2024 | 35,77 | 35,77 | 35,77 | 35,77 | -3,53% | - |
| 29.07.2024 | 37,08 | 37,08 | 37,08 | 37,08 | 0,49% | - |
| 26.07.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 3,30% | - |
| 25.07.2024 | 35,72 | 35,72 | 35,72 | 35,72 | 2,47% | - |
| 24.07.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 0,06% | - |
| 23.07.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 0,69% | - |
| 22.07.2024 | 35,31 | 35,32 | 34,60 | 34,60 | -1,11% | 10,00 |
| 19.07.2024 | 35,10 | 35,10 | 34,99 | 34,99 | -3,53% | - |
| 18.07.2024 | 36,27 | 36,27 | 36,27 | 36,27 | -1,44% | - |
| 17.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,05% | - |
| 16.07.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -3,05% | - |
| 15.07.2024 | 37,98 | 37,98 | 37,98 | 37,98 | 2,54% | 3,00 |
| 12.07.2024 | 37,28 | 37,28 | 37,04 | 37,04 | 2,21% | - |
| 11.07.2024 | 36,50 | 36,50 | 36,24 | 36,24 | -5,99% | - |
| 10.07.2024 | 37,87 | 38,55 | 37,87 | 38,55 | -1,58% | 100,00 |
| 09.07.2024 | 39,15 | 39,17 | 39,15 | 39,17 | -1,46% | - |
| 08.07.2024 | 39,75 | 39,75 | 39,75 | 39,75 | -5,81% | - |
| 05.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,19% | - |
| 04.07.2024 | 42,12 | 42,12 | 42,12 | 42,12 | -1,45% | - |
| 03.07.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -2,78% | - |
| 02.07.2024 | 42,96 | 43,96 | 42,96 | 43,96 | 2,42% | 150,00 |
| 01.07.2024 | 42,53 | 42,92 | 42,53 | 42,92 | 2,53% | - |
| 28.06.2024 | 41,86 | 41,86 | 41,86 | 41,86 | -0,31% | - |
| 27.06.2024 | 41,99 | 41,99 | 41,99 | 41,99 | 0,70% | - |
| 26.06.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 1,48% | - |
| 25.06.2024 | 41,09 | 41,09 | 41,09 | 41,09 | 1,48% | - |
| 24.06.2024 | 40,63 | 40,63 | 40,49 | 40,49 | -3,13% | 300,00 |
| 21.06.2024 | 40,96 | 41,80 | 40,96 | 41,80 | 4,27% | 20,00 |
| 20.06.2024 | 39,49 | 40,09 | 39,49 | 40,09 | -0,17% | 180,00 |
| 19.06.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -0,84% | - |