Börse:
32,340$
2,28%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
32,065$
Ask:
32,615$
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 30,44 | 31,79 | 30,44 | 31,62 | 3,98% | 1.749.066,00 |
| 24.05.2022 | 29,67 | 30,67 | 29,17 | 30,41 | -0,10% | 1.745.087,00 |
| 23.05.2022 | 31,52 | 31,70 | 30,07 | 30,44 | -1,20% | 1.746.247,00 |
| 20.05.2022 | 30,80 | 30,87 | 29,83 | 30,81 | 0,98% | 1.600.116,00 |
| 19.05.2022 | 29,80 | 30,98 | 29,19 | 30,51 | -0,52% | 2.544.068,00 |
| 18.05.2022 | 31,41 | 31,47 | 30,23 | 30,67 | -1,48% | 2.986.757,00 |
| 17.05.2022 | 32,00 | 32,11 | 30,52 | 31,13 | 0,26% | 2.560.693,00 |
| 16.05.2022 | 30,47 | 31,69 | 30,41 | 31,05 | 2,10% | 2.417.615,00 |
| 13.05.2022 | 29,80 | 30,98 | 29,75 | 30,41 | 5,22% | 2.835.577,00 |
| 12.05.2022 | 28,88 | 29,24 | 27,77 | 28,90 | -0,03% | 2.504.517,00 |
| 11.05.2022 | 29,32 | 29,81 | 28,57 | 28,91 | 1,55% | 3.699.007,00 |
| 10.05.2022 | 28,24 | 29,34 | 27,02 | 28,47 | 2,63% | 3.963.470,00 |
| 09.05.2022 | 30,12 | 30,60 | 27,46 | 27,74 | -11,00% | 4.448.190,00 |
| 06.05.2022 | 32,07 | 32,32 | 30,43 | 31,17 | -0,89% | 2.366.134,00 |
| 05.05.2022 | 32,12 | 32,41 | 30,34 | 31,45 | -1,04% | 3.479.138,00 |
| 04.05.2022 | 31,00 | 31,94 | 30,60 | 31,78 | 4,37% | 4.682.917,00 |
| 03.05.2022 | 29,35 | 30,97 | 29,04 | 30,45 | 3,75% | 3.499.577,00 |
| 02.05.2022 | 28,65 | 29,74 | 27,97 | 29,35 | 1,00% | 3.864.501,00 |
| 29.04.2022 | 30,13 | 30,63 | 28,55 | 29,06 | -3,39% | 2.991.055,00 |
| 28.04.2022 | 27,40 | 30,35 | 26,79 | 30,08 | 9,98% | 4.221.301,00 |
| 27.04.2022 | 26,63 | 27,68 | 26,14 | 27,35 | 2,59% | 4.321.321,00 |
| 26.04.2022 | 26,12 | 27,52 | 25,75 | 26,66 | 3,45% | 4.825.140,00 |
| 25.04.2022 | 25,58 | 26,20 | 24,27 | 25,77 | -3,27% | 4.684.360,00 |
| 22.04.2022 | 27,29 | 28,29 | 26,55 | 26,64 | -2,81% | 3.792.782,00 |
| 21.04.2022 | 29,60 | 30,06 | 26,81 | 27,41 | -5,45% | 4.041.058,00 |
| 20.04.2022 | 29,56 | 30,13 | 28,85 | 28,99 | -1,70% | 4.378.541,00 |
| 19.04.2022 | 29,20 | 29,98 | 28,97 | 29,49 | -1,04% | 3.713.151,00 |
| 18.04.2022 | 28,45 | 29,82 | 27,80 | 29,80 | 9,08% | 3.932.900,00 |
| 14.04.2022 | 26,56 | 27,69 | 26,42 | 27,32 | 2,02% | 2.608.145,00 |
| 13.04.2022 | 25,82 | 26,95 | 25,42 | 26,78 | 5,52% | 1.500.110,00 |
| 12.04.2022 | 25,89 | 26,76 | 25,21 | 25,38 | 0,67% | 2.416.854,00 |
| 11.04.2022 | 25,45 | 26,09 | 25,03 | 25,21 | -3,89% | 2.055.640,00 |
| 08.04.2022 | 26,13 | 26,52 | 25,60 | 26,23 | 1,43% | 2.688.670,00 |
| 07.04.2022 | 26,85 | 27,32 | 24,81 | 25,86 | -1,60% | 3.439.511,00 |
| 06.04.2022 | 25,59 | 26,85 | 25,18 | 26,28 | 3,22% | 4.547.684,00 |
| 05.04.2022 | 25,56 | 26,69 | 25,42 | 25,46 | 1,96% | 4.415.451,00 |
| 04.04.2022 | 25,04 | 25,50 | 24,23 | 24,97 | 0,93% | 1.989.824,00 |
| 01.04.2022 | 24,25 | 25,10 | 23,58 | 24,74 | 1,52% | 2.823.533,00 |
| 31.03.2022 | 23,69 | 25,14 | 23,66 | 24,37 | 0,83% | 3.673.645,00 |
| 30.03.2022 | 23,12 | 24,71 | 23,01 | 24,17 | 7,76% | 3.570.567,00 |
| 29.03.2022 | 21,50 | 22,44 | 20,83 | 22,43 | 1,08% | 1.946.297,00 |
| 28.03.2022 | 22,25 | 22,67 | 21,48 | 22,19 | -4,02% | 3.693.825,00 |
| 25.03.2022 | 22,53 | 23,19 | 22,53 | 23,12 | 1,05% | 2.978.557,00 |
| 24.03.2022 | 22,45 | 23,17 | 22,31 | 22,88 | 2,01% | 1.739.421,00 |
| 23.03.2022 | 22,79 | 23,59 | 21,83 | 22,43 | 0,18% | 1.992.464,00 |
| 22.03.2022 | 22,74 | 23,20 | 21,18 | 22,39 | -1,58% | 2.227.303,00 |
| 21.03.2022 | 21,42 | 23,10 | 21,09 | 22,75 | 9,96% | 2.986.051,00 |
| 18.03.2022 | 21,13 | 21,36 | 20,13 | 20,69 | -2,64% | 8.902.314,00 |
| 17.03.2022 | 20,27 | 21,50 | 20,04 | 21,25 | 7,70% | 2.798.146,00 |
| 16.03.2022 | 20,06 | 20,48 | 19,40 | 19,73 | -1,20% | 4.008.683,00 |
| 15.03.2022 | 21,61 | 21,65 | 19,23 | 19,97 | -12,72% | 5.043.787,00 |
| 14.03.2022 | 24,44 | 24,54 | 22,36 | 22,88 | -9,49% | 5.973.839,00 |
| 11.03.2022 | 24,30 | 25,88 | 24,10 | 25,28 | 2,10% | 3.296.452,00 |
| 10.03.2022 | 23,43 | 24,94 | 22,94 | 24,76 | 6,77% | 3.604.852,00 |
| 09.03.2022 | 22,19 | 24,18 | 21,39 | 23,19 | -1,49% | 5.515.274,00 |
| 08.03.2022 | 21,15 | 25,76 | 20,81 | 23,54 | 18,65% | 10.261.305,00 |
| 07.03.2022 | 20,33 | 21,32 | 19,55 | 19,84 | -1,83% | 5.131.021,00 |
| 04.03.2022 | 17,20 | 20,27 | 17,11 | 20,21 | 16,62% | 5.566.630,00 |
| 03.03.2022 | 16,98 | 17,80 | 16,66 | 17,33 | 1,52% | 2.560.119,00 |
| 02.03.2022 | 16,83 | 17,45 | 16,56 | 17,07 | 4,40% | 3.062.204,00 |
| 01.03.2022 | 16,93 | 17,72 | 16,07 | 16,35 | -1,62% | 4.939.031,00 |
| 28.02.2022 | 17,00 | 17,42 | 16,15 | 16,62 | -2,75% | 3.597.514,00 |
| 25.02.2022 | 17,52 | 17,89 | 16,94 | 17,09 | -2,57% | 2.676.360,00 |
| 24.02.2022 | 17,33 | 17,86 | 16,77 | 17,54 | 1,04% | 3.679.873,00 |
| 23.02.2022 | 18,00 | 18,22 | 17,24 | 17,36 | -3,02% | 2.214.891,00 |
| 22.02.2022 | 18,59 | 18,79 | 17,75 | 17,90 | -0,61% | 4.323.127,00 |
| 18.02.2022 | 17,86 | 18,53 | 17,73 | 18,01 | -1,10% | 1.676.727,00 |
| 17.02.2022 | 18,50 | 18,72 | 17,95 | 18,21 | -1,30% | 1.382.455,00 |
| 16.02.2022 | 19,50 | 19,92 | 18,25 | 18,45 | -3,25% | 2.154.482,00 |
| 15.02.2022 | 18,80 | 19,50 | 18,50 | 19,07 | -2,51% | 2.171.827,00 |
| 14.02.2022 | 19,13 | 19,69 | 18,64 | 19,56 | 1,03% | 4.401.205,00 |
| 11.02.2022 | 19,24 | 19,73 | 18,67 | 19,36 | 2,71% | 4.212.257,00 |
| 10.02.2022 | 19,61 | 20,02 | 18,42 | 18,85 | -4,89% | 4.966.252,00 |
| 09.02.2022 | 19,48 | 20,15 | 19,23 | 19,82 | 2,22% | 3.384.261,00 |
| 08.02.2022 | 19,30 | 19,57 | 18,92 | 19,39 | 0,36% | 3.244.898,00 |
| 07.02.2022 | 18,02 | 19,61 | 17,84 | 19,32 | 5,63% | 2.881.994,00 |
| 04.02.2022 | 17,77 | 18,62 | 17,63 | 18,29 | 4,22% | 2.530.240,00 |
| 03.02.2022 | 17,71 | 17,97 | 17,20 | 17,55 | -1,07% | 2.135.202,00 |
| 02.02.2022 | 17,46 | 17,82 | 17,22 | 17,74 | 1,37% | 2.084.242,00 |
| 01.02.2022 | 15,82 | 17,53 | 15,54 | 17,50 | 10,48% | 3.618.918,00 |
| 31.01.2022 | 16,03 | 16,17 | 15,51 | 15,84 | -2,10% | 2.537.945,00 |
| 28.01.2022 | 16,16 | 16,62 | 15,41 | 16,18 | -0,80% | 2.573.268,00 |
| 27.01.2022 | 16,43 | 16,71 | 15,65 | 16,31 | 2,39% | 4.230.354,00 |
| 26.01.2022 | 17,13 | 17,45 | 15,73 | 15,93 | -6,13% | 4.735.708,00 |
| 25.01.2022 | 15,94 | 17,01 | 15,63 | 16,97 | 6,93% | 3.943.913,00 |
| 24.01.2022 | 15,29 | 15,93 | 14,75 | 15,87 | 1,54% | 4.040.916,00 |
| 21.01.2022 | 16,22 | 16,46 | 15,61 | 15,63 | -5,44% | 5.244.930,00 |
| 20.01.2022 | 17,26 | 17,71 | 16,49 | 16,53 | -5,70% | 3.864.848,00 |
| 19.01.2022 | 18,22 | 18,60 | 17,43 | 17,53 | -2,29% | 3.836.276,00 |
| 18.01.2022 | 18,27 | 18,60 | 17,62 | 17,94 | -1,16% | 3.147.092,00 |
| 14.01.2022 | 17,05 | 18,15 | 17,00 | 18,15 | 6,14% | 3.102.079,00 |
| 13.01.2022 | 17,40 | 17,72 | 17,01 | 17,10 | -1,33% | 3.082.750,00 |
| 12.01.2022 | 17,40 | 17,73 | 17,06 | 17,33 | 0,99% | 2.779.670,00 |
| 11.01.2022 | 16,80 | 17,63 | 16,47 | 17,16 | 4,19% | 3.410.159,00 |
| 10.01.2022 | 16,30 | 16,72 | 16,03 | 16,47 | 1,04% | 3.513.838,00 |
| 07.01.2022 | 15,73 | 16,38 | 15,52 | 16,30 | 5,84% | 4.478.056,00 |
| 06.01.2022 | 14,60 | 15,55 | 14,42 | 15,40 | 9,53% | 4.748.359,00 |
| 05.01.2022 | 14,46 | 14,97 | 14,04 | 14,06 | -1,33% | 2.606.398,00 |
| 04.01.2022 | 14,41 | 14,72 | 14,23 | 14,25 | 1,64% | 2.734.777,00 |
| 03.01.2022 | 13,15 | 14,17 | 13,10 | 14,02 | 8,10% | 3.037.389,00 |