57,164$
1,09%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 56,67 | 57,08 | 55,84 | 57,08 | 0,94% | - |
| 22.04.2024 | 55,95 | 57,32 | 55,25 | 56,55 | 1,13% | 1.325.218,00 |
| 19.04.2024 | 55,36 | 56,23 | 54,85 | 55,92 | 0,77% | 2.340.636,00 |
| 18.04.2024 | 57,55 | 57,55 | 54,92 | 55,49 | -3,11% | 1.835.098,00 |
| 17.04.2024 | 57,98 | 58,06 | 56,85 | 57,27 | -0,61% | 1.309.711,00 |
| 16.04.2024 | 58,25 | 58,74 | 56,99 | 57,62 | -1,67% | 1.397.633,00 |
| 15.04.2024 | 60,16 | 60,61 | 58,50 | 58,60 | -1,88% | 1.272.244,00 |
| 12.04.2024 | 60,60 | 60,98 | 59,24 | 59,72 | -0,57% | 1.262.882,00 |
| 11.04.2024 | 59,80 | 60,43 | 58,98 | 60,06 | 1,68% | 1.141.747,00 |
| 10.04.2024 | 58,31 | 59,58 | 57,95 | 59,07 | 0,39% | 1.630.036,00 |
| 09.04.2024 | 60,75 | 61,15 | 58,33 | 58,84 | -2,42% | 1.423.066,00 |
| 08.04.2024 | 60,83 | 61,88 | 59,89 | 60,30 | -2,80% | 1.361.991,00 |
| 05.04.2024 | 62,30 | 62,88 | 61,22 | 62,04 | 1,77% | 1.232.285,00 |
| 04.04.2024 | 61,45 | 62,31 | 60,86 | 60,96 | -0,54% | 1.601.206,00 |
| 03.04.2024 | 59,68 | 61,83 | 59,57 | 61,29 | 3,01% | 1.720.231,00 |
| 02.04.2024 | 58,98 | 59,98 | 57,97 | 59,50 | 1,57% | 2.095.000,00 |
| 01.04.2024 | 57,41 | 58,72 | 56,75 | 58,58 | 1,75% | 1.521.335,00 |
| 28.03.2024 | 55,86 | 57,81 | 55,50 | 57,57 | 2,66% | 2.226.576,00 |
| 27.03.2024 | 55,19 | 56,10 | 55,15 | 56,08 | 1,34% | 1.052.922,00 |
| 26.03.2024 | 56,31 | 57,00 | 55,32 | 55,34 | -1,72% | 1.399.632,00 |
| 25.03.2024 | 56,89 | 57,52 | 56,13 | 56,31 | 0,04% | 1.548.889,00 |
| 22.03.2024 | 56,05 | 56,50 | 55,19 | 56,29 | -0,76% | 2.372.136,00 |
| 21.03.2024 | 57,50 | 57,50 | 56,08 | 56,72 | -1,24% | 1.979.713,00 |
| 20.03.2024 | 55,76 | 57,86 | 55,04 | 57,43 | 2,10% | 2.311.029,00 |
| 19.03.2024 | 55,80 | 56,82 | 55,43 | 56,25 | 0,77% | 2.557.989,00 |
| 18.03.2024 | 57,04 | 57,29 | 55,09 | 55,82 | -1,47% | 2.433.829,00 |
| 15.03.2024 | 56,36 | 58,66 | 55,84 | 56,65 | 3,58% | 5.183.162,00 |
| 14.03.2024 | 55,30 | 56,66 | 53,94 | 54,69 | -0,49% | 2.406.839,00 |
| 13.03.2024 | 51,89 | 56,24 | 51,89 | 54,96 | 8,96% | 4.853.483,00 |
| 12.03.2024 | 49,83 | 50,95 | 49,32 | 50,44 | 0,74% | 1.155.327,00 |
| 11.03.2024 | 49,86 | 50,12 | 49,13 | 50,07 | 0,02% | 1.671.530,00 |
| 08.03.2024 | 50,43 | 51,39 | 49,47 | 50,06 | -0,81% | 1.049.475,00 |
| 07.03.2024 | 48,98 | 51,65 | 48,53 | 50,47 | 5,21% | 2.190.257,00 |
| 06.03.2024 | 48,41 | 48,76 | 46,91 | 47,97 | 0,19% | 1.550.389,00 |
| 05.03.2024 | 47,77 | 48,74 | 47,27 | 47,88 | -0,40% | 1.824.832,00 |
| 04.03.2024 | 48,79 | 49,48 | 48,04 | 48,07 | -1,39% | 2.298.850,00 |
| 01.03.2024 | 47,26 | 48,76 | 47,13 | 48,75 | 4,39% | 2.217.713,00 |
| 29.02.2024 | 46,00 | 46,82 | 45,67 | 46,70 | 1,94% | 2.631.686,00 |
| 28.02.2024 | 47,53 | 47,82 | 45,70 | 45,81 | -4,88% | 2.122.162,00 |
| 27.02.2024 | 48,75 | 49,68 | 47,88 | 48,16 | -0,39% | 1.591.998,00 |
| 26.02.2024 | 47,31 | 49,25 | 47,06 | 48,35 | 2,13% | 1.774.816,00 |
| 23.02.2024 | 46,58 | 47,88 | 45,97 | 47,34 | 0,74% | 2.169.189,00 |
| 22.02.2024 | 46,29 | 47,01 | 45,37 | 46,99 | -0,49% | 3.419.232,00 |
| 21.02.2024 | 46,71 | 47,65 | 46,53 | 47,22 | 1,70% | 2.255.800,00 |
| 20.02.2024 | 47,90 | 47,90 | 44,98 | 46,43 | -3,59% | 5.062.305,00 |
| 16.02.2024 | 51,12 | 51,12 | 48,14 | 48,16 | -5,68% | 3.268.485,00 |
| 15.02.2024 | 49,50 | 52,05 | 49,40 | 51,06 | -2,26% | 4.993.290,00 |
| 14.02.2024 | 52,97 | 53,26 | 51,19 | 52,24 | -0,46% | 3.490.624,00 |
| 13.02.2024 | 52,31 | 53,05 | 51,82 | 52,48 | -1,20% | 2.024.126,00 |
| 12.02.2024 | 53,56 | 54,52 | 53,10 | 53,12 | -0,43% | 2.322.434,00 |
| 09.02.2024 | 52,98 | 53,64 | 52,74 | 53,35 | 0,91% | 2.016.748,00 |
| 08.02.2024 | 52,48 | 53,65 | 52,05 | 52,87 | 0,63% | 1.747.581,00 |
| 07.02.2024 | 50,11 | 53,29 | 49,98 | 52,54 | 5,29% | 2.671.610,00 |
| 06.02.2024 | 50,76 | 52,26 | 49,90 | 49,90 | -1,62% | 2.461.566,00 |
| 05.02.2024 | 48,82 | 51,23 | 48,52 | 50,72 | 2,86% | 1.767.002,00 |
| 02.02.2024 | 50,29 | 50,41 | 48,94 | 49,31 | -1,83% | 1.595.627,00 |
| 01.02.2024 | 50,85 | 51,65 | 47,87 | 50,23 | -0,55% | 2.893.076,00 |
| 31.01.2024 | 51,30 | 51,97 | 50,50 | 50,51 | -1,52% | 2.207.162,00 |
| 30.01.2024 | 48,37 | 51,30 | 48,32 | 51,29 | 4,87% | 2.911.146,00 |
| 29.01.2024 | 48,48 | 49,39 | 48,08 | 48,91 | 0,76% | 2.774.034,00 |
| 26.01.2024 | 46,08 | 48,58 | 45,85 | 48,54 | 5,41% | 2.141.249,00 |
| 25.01.2024 | 45,70 | 46,45 | 45,11 | 46,05 | 2,81% | 2.403.321,00 |
| 24.01.2024 | 44,35 | 45,06 | 43,73 | 44,79 | 2,10% | 1.812.374,00 |
| 23.01.2024 | 43,07 | 44,04 | 42,95 | 43,87 | 1,90% | 2.291.288,00 |
| 22.01.2024 | 42,81 | 43,54 | 42,32 | 43,05 | 0,77% | 1.627.579,00 |
| 19.01.2024 | 42,29 | 42,73 | 41,65 | 42,72 | 1,38% | 1.713.954,00 |
| 18.01.2024 | 41,55 | 42,28 | 40,63 | 42,14 | 2,36% | 2.333.677,00 |
| 17.01.2024 | 41,42 | 41,83 | 41,01 | 41,17 | -2,21% | 2.980.382,00 |
| 16.01.2024 | 42,93 | 44,73 | 41,83 | 42,10 | -1,77% | 4.138.250,00 |
| 12.01.2024 | 42,56 | 42,99 | 42,13 | 42,86 | 2,71% | 2.230.744,00 |
| 11.01.2024 | 41,16 | 41,74 | 40,97 | 41,73 | 1,90% | 1.394.340,00 |
| 10.01.2024 | 41,63 | 41,93 | 40,53 | 40,95 | -1,25% | 1.236.918,00 |
| 09.01.2024 | 41,75 | 41,83 | 40,95 | 41,47 | -0,98% | 1.466.910,00 |
| 08.01.2024 | 40,80 | 41,88 | 40,53 | 41,88 | -0,33% | 2.218.340,00 |
| 05.01.2024 | 43,33 | 43,53 | 41,76 | 42,02 | -2,17% | 3.206.856,00 |
| 04.01.2024 | 44,50 | 45,09 | 42,90 | 42,95 | -2,14% | 2.426.267,00 |
| 03.01.2024 | 44,50 | 44,88 | 42,86 | 43,89 | -1,15% | 3.662.594,00 |
| 02.01.2024 | 44,30 | 45,17 | 44,07 | 44,40 | 1,00% | 1.868.241,00 |
| 29.12.2023 | 44,23 | 44,63 | 43,76 | 43,96 | -0,68% | 1.286.748,00 |
| 28.12.2023 | 45,00 | 45,07 | 44,15 | 44,26 | -2,30% | 1.251.886,00 |
| 27.12.2023 | 45,79 | 45,94 | 45,08 | 45,30 | -0,96% | 1.033.185,00 |
| 26.12.2023 | 45,88 | 46,16 | 45,28 | 45,74 | 1,02% | 1.028.311,00 |
| 22.12.2023 | 45,66 | 46,32 | 45,20 | 45,28 | 0,18% | 1.379.382,00 |
| 21.12.2023 | 45,20 | 45,68 | 44,34 | 45,20 | -0,15% | 1.926.246,00 |
| 20.12.2023 | 46,90 | 47,81 | 45,19 | 45,27 | -3,43% | 2.629.182,00 |
| 19.12.2023 | 44,47 | 46,95 | 44,39 | 46,88 | 5,66% | 3.450.239,00 |
| 18.12.2023 | 43,82 | 44,92 | 43,50 | 44,37 | 3,69% | 2.951.803,00 |
| 15.12.2023 | 43,09 | 43,45 | 42,59 | 42,79 | -0,60% | 4.901.254,00 |
| 14.12.2023 | 42,22 | 43,21 | 42,10 | 43,05 | 4,80% | 2.898.873,00 |
| 13.12.2023 | 40,48 | 41,15 | 40,00 | 41,08 | 1,83% | 3.258.204,00 |
| 12.12.2023 | 40,82 | 40,95 | 39,82 | 40,34 | -2,54% | 2.393.528,00 |
| 11.12.2023 | 40,77 | 41,58 | 40,55 | 41,39 | 1,00% | 1.910.473,00 |
| 08.12.2023 | 41,28 | 42,00 | 40,93 | 40,98 | 0,34% | 1.511.776,00 |
| 07.12.2023 | 41,27 | 41,70 | 40,54 | 40,84 | -0,37% | 1.863.598,00 |
| 06.12.2023 | 42,10 | 42,46 | 40,97 | 40,99 | -3,85% | 2.074.957,00 |
| 05.12.2023 | 44,05 | 44,34 | 42,58 | 42,63 | -3,03% | 3.277.203,00 |
| 04.12.2023 | 44,47 | 45,15 | 43,79 | 43,96 | -2,55% | 1.717.756,00 |
| 01.12.2023 | 44,21 | 45,75 | 44,08 | 45,11 | 1,60% | 1.675.729,00 |
| 30.11.2023 | 44,84 | 45,51 | 43,81 | 44,40 | -0,25% | 2.196.040,00 |
| 29.11.2023 | 45,89 | 46,31 | 44,39 | 44,51 | -1,70% | 2.255.638,00 |