52,380€
0,52%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 51,80 | 52,48 | 51,76 | 52,40 | 0,56% | 59,00 |
| 18.04.2024 | 53,75 | 54,20 | 51,59 | 52,11 | -2,98% | 475,00 |
| 17.04.2024 | 54,30 | 54,56 | 53,33 | 53,71 | -1,09% | 21,00 |
| 16.04.2024 | 55,11 | 55,49 | 53,75 | 54,30 | -1,63% | 232,00 |
| 15.04.2024 | 56,27 | 56,81 | 55,05 | 55,20 | -1,81% | 651,00 |
| 12.04.2024 | 56,13 | 57,27 | 55,66 | 56,22 | 0,50% | 2,00 |
| 11.04.2024 | 54,98 | 56,24 | 54,78 | 55,94 | 1,86% | 44,00 |
| 10.04.2024 | 54,23 | 55,37 | 53,82 | 54,92 | 1,18% | 21,00 |
| 09.04.2024 | 55,53 | 56,09 | 53,74 | 54,28 | -2,36% | 85,00 |
| 08.04.2024 | 57,22 | 57,76 | 55,58 | 55,59 | -2,95% | 215,00 |
| 05.04.2024 | 56,35 | 58,18 | 55,90 | 57,28 | 1,74% | 93,00 |
| 04.04.2024 | 56,59 | 57,36 | 56,00 | 56,30 | -0,65% | 270,00 |
| 03.04.2024 | 55,12 | 57,14 | 54,78 | 56,67 | 2,63% | 178,00 |
| 02.04.2024 | 54,54 | 55,66 | 53,85 | 55,22 | 3,49% | 366,00 |
| 28.03.2024 | 51,79 | 53,58 | 51,35 | 53,36 | 3,19% | 1.114,00 |
| 27.03.2024 | 51,23 | 51,82 | 50,58 | 51,71 | 1,02% | 361,00 |
| 26.03.2024 | 51,93 | 52,48 | 51,19 | 51,19 | -1,48% | 70,00 |
| 25.03.2024 | 51,61 | 52,99 | 51,00 | 51,96 | -0,19% | 602,00 |
| 22.03.2024 | 52,56 | 52,56 | 50,96 | 52,06 | -0,63% | 417,00 |
| 21.03.2024 | 52,64 | 52,89 | 51,60 | 52,39 | -0,27% | 502,00 |
| 20.03.2024 | 51,77 | 52,98 | 50,80 | 52,53 | 1,39% | 209,00 |
| 19.03.2024 | 51,37 | 52,31 | 51,04 | 51,81 | 0,88% | 248,00 |
| 18.03.2024 | 52,37 | 52,61 | 50,72 | 51,36 | -1,42% | 292,00 |
| 15.03.2024 | 50,21 | 53,87 | 50,06 | 52,10 | 3,81% | 562,00 |
| 14.03.2024 | 50,04 | 51,87 | 49,46 | 50,19 | 0,24% | 1.652,00 |
| 13.03.2024 | 46,15 | 51,33 | 45,97 | 50,07 | 8,47% | 148,00 |
| 12.03.2024 | 45,82 | 46,67 | 45,30 | 46,16 | 0,75% | 398,00 |
| 11.03.2024 | 45,71 | 45,87 | 45,01 | 45,82 | -0,09% | 469,00 |
| 08.03.2024 | 46,09 | 46,86 | 45,25 | 45,86 | -0,47% | 430,00 |
| 07.03.2024 | 43,94 | 47,22 | 43,41 | 46,07 | 4,76% | 324,00 |
| 06.03.2024 | 44,10 | 44,71 | 43,07 | 43,98 | -0,18% | 36,00 |
| 05.03.2024 | 44,20 | 44,95 | 43,51 | 44,06 | -0,52% | 100,00 |
| 04.03.2024 | 44,46 | 45,56 | 44,17 | 44,29 | -1,48% | 561,00 |
| 01.03.2024 | 43,27 | 44,97 | 42,89 | 44,95 | 4,06% | 272,00 |
| 29.02.2024 | 42,25 | 43,32 | 42,06 | 43,20 | 2,14% | 174,00 |
| 28.02.2024 | 44,22 | 44,37 | 42,17 | 42,29 | -4,72% | 234,00 |
| 27.02.2024 | 44,53 | 45,71 | 44,15 | 44,39 | -0,50% | 175,00 |
| 26.02.2024 | 43,50 | 45,42 | 43,38 | 44,61 | 1,95% | 310,00 |
| 23.02.2024 | 43,46 | 44,25 | 42,49 | 43,76 | 1,02% | 181,00 |
| 22.02.2024 | 43,68 | 43,90 | 42,00 | 43,32 | -0,69% | 625,00 |
| 21.02.2024 | 42,90 | 44,07 | 42,55 | 43,62 | 1,39% | 13,00 |
| 20.02.2024 | 44,61 | 44,93 | 41,63 | 43,02 | -3,84% | 1.095,00 |
| 19.02.2024 | 44,71 | 44,78 | 44,36 | 44,74 | -0,07% | 57,00 |
| 16.02.2024 | 47,39 | 47,80 | 44,68 | 44,77 | -5,45% | 181,00 |
| 15.02.2024 | 48,76 | 49,16 | 44,97 | 47,35 | -2,67% | 779,00 |
| 14.02.2024 | 48,96 | 49,68 | 47,71 | 48,65 | -0,75% | 340,00 |
| 13.02.2024 | 48,93 | 49,51 | 48,38 | 49,02 | -0,65% | 542,00 |
| 12.02.2024 | 49,52 | 50,64 | 49,13 | 49,34 | -0,32% | 2.111,00 |
| 09.02.2024 | 49,03 | 49,71 | 48,93 | 49,50 | 0,85% | 103,00 |
| 08.02.2024 | 48,09 | 49,85 | 48,07 | 49,08 | 0,71% | 372,00 |
| 07.02.2024 | 46,41 | 49,49 | 46,24 | 48,74 | 4,96% | 58,00 |
| 06.02.2024 | 47,26 | 48,61 | 46,41 | 46,43 | -1,88% | 340,00 |
| 05.02.2024 | 45,64 | 47,69 | 45,20 | 47,32 | 3,48% | 219,00 |
| 02.02.2024 | 46,21 | 46,70 | 45,34 | 45,73 | -1,17% | 508,00 |
| 01.02.2024 | 46,81 | 47,69 | 44,06 | 46,27 | -1,11% | 160,00 |
| 31.01.2024 | 47,41 | 47,87 | 46,60 | 46,79 | -0,85% | 1.356,00 |
| 30.01.2024 | 45,15 | 47,31 | 44,17 | 47,19 | 4,45% | 2,00 |
| 29.01.2024 | 44,71 | 45,70 | 44,33 | 45,18 | 1,20% | 365,00 |
| 26.01.2024 | 42,37 | 44,74 | 41,20 | 44,65 | 4,87% | 4.126,00 |
| 25.01.2024 | 41,24 | 42,77 | 40,90 | 42,57 | 3,58% | 13,00 |
| 24.01.2024 | 40,42 | 41,34 | 40,05 | 41,10 | 1,33% | 171,00 |
| 23.01.2024 | 39,44 | 40,60 | 38,95 | 40,56 | 2,45% | 1.329,00 |
| 22.01.2024 | 39,24 | 40,00 | 38,77 | 39,59 | 1,02% | 446,00 |
| 19.01.2024 | 38,71 | 39,19 | 38,33 | 39,19 | 0,88% | 429,00 |
| 18.01.2024 | 38,13 | 38,90 | 37,43 | 38,85 | 2,67% | 284,00 |
| 17.01.2024 | 38,64 | 38,93 | 37,78 | 37,84 | -2,22% | 54,00 |
| 16.01.2024 | 39,12 | 41,05 | 38,50 | 38,70 | -1,07% | 618,00 |
| 15.01.2024 | 39,11 | 39,41 | 39,02 | 39,12 | -0,08% | 34,00 |
| 12.01.2024 | 38,01 | 39,26 | 37,97 | 39,15 | 3,12% | 215,00 |
| 11.01.2024 | 37,38 | 38,10 | 37,27 | 37,97 | 1,91% | 103,00 |
| 10.01.2024 | 37,91 | 38,32 | 36,98 | 37,26 | -1,86% | 1.361,00 |
| 09.01.2024 | 38,18 | 39,10 | 37,46 | 37,96 | -0,46% | 696,00 |
| 08.01.2024 | 38,52 | 38,60 | 36,99 | 38,14 | -0,60% | 497,00 |
| 05.01.2024 | 39,28 | 39,79 | 38,16 | 38,37 | -2,25% | 551,00 |
| 04.01.2024 | 40,20 | 41,13 | 39,20 | 39,25 | -2,39% | 560,00 |
| 03.01.2024 | 40,48 | 41,33 | 39,30 | 40,21 | -0,78% | 231,00 |
| 02.01.2024 | 39,78 | 41,20 | 39,64 | 40,53 | 1,89% | 578,00 |
| 29.12.2023 | 40,01 | 40,32 | 39,40 | 39,78 | -0,49% | 573,00 |
| 28.12.2023 | 40,79 | 40,79 | 39,89 | 39,97 | -1,99% | 880,00 |
| 27.12.2023 | 40,95 | 41,70 | 40,63 | 40,78 | -0,75% | 528,00 |
| 22.12.2023 | 40,97 | 41,96 | 40,36 | 41,09 | 0,17% | 671,00 |
| 21.12.2023 | 41,48 | 41,61 | 40,31 | 41,02 | -0,88% | 211,00 |
| 20.12.2023 | 43,45 | 43,90 | 41,34 | 41,39 | -3,06% | 1.057,00 |
| 19.12.2023 | 40,60 | 42,76 | 40,28 | 42,69 | 5,03% | 106,00 |
| 18.12.2023 | 39,28 | 41,16 | 38,81 | 40,65 | 3,42% | 736,00 |
| 15.12.2023 | 39,21 | 39,99 | 38,95 | 39,30 | 0,51% | 1.319,00 |
| 14.12.2023 | 37,79 | 39,35 | 37,67 | 39,10 | 3,81% | 94,00 |
| 13.12.2023 | 37,15 | 38,06 | 37,07 | 37,67 | 0,94% | 267,00 |
| 12.12.2023 | 38,42 | 38,59 | 36,91 | 37,32 | -2,83% | 1.349,00 |
| 11.12.2023 | 38,07 | 38,63 | 37,76 | 38,40 | 0,96% | 259,00 |
| 08.12.2023 | 37,88 | 39,04 | 37,86 | 38,04 | 0,66% | 902,00 |
| 07.12.2023 | 38,01 | 38,66 | 37,54 | 37,79 | -0,83% | 1.284,00 |
| 06.12.2023 | 39,56 | 39,95 | 38,07 | 38,10 | -3,54% | 1.974,00 |
| 05.12.2023 | 40,48 | 41,01 | 39,43 | 39,50 | -2,78% | 13,00 |
| 04.12.2023 | 41,45 | 41,75 | 40,40 | 40,63 | -2,11% | 115,00 |
| 01.12.2023 | 40,74 | 42,05 | 40,41 | 41,51 | 1,63% | 491,00 |
| 30.11.2023 | 40,70 | 41,77 | 40,18 | 40,84 | 0,74% | 73,00 |
| 29.11.2023 | 41,23 | 42,31 | 40,46 | 40,54 | -1,80% | 821,00 |
| 28.11.2023 | 41,69 | 42,02 | 41,00 | 41,29 | -0,79% | 28,00 |
| 27.11.2023 | 41,06 | 41,67 | 40,50 | 41,62 | 1,09% | 582,00 |