54,030€
1,98%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 53,42 | 53,58 | 53,42 | 53,58 | 1,13% | 5,00 |
| 25.04.2024 | 52,98 | 52,98 | 52,98 | 52,98 | -0,90% | - |
| 24.04.2024 | 53,40 | 53,46 | 53,40 | 53,46 | -0,07% | - |
| 23.04.2024 | 52,80 | 53,50 | 52,80 | 53,50 | 2,26% | 1,00 |
| 22.04.2024 | 52,32 | 52,32 | 52,32 | 52,32 | 0,73% | - |
| 19.04.2024 | 52,06 | 52,06 | 51,94 | 51,94 | 0,19% | - |
| 18.04.2024 | 53,46 | 53,46 | 51,50 | 51,84 | -3,89% | 150,00 |
| 17.04.2024 | 53,94 | 53,94 | 53,94 | 53,94 | -1,03% | - |
| 16.04.2024 | 54,84 | 54,84 | 54,50 | 54,50 | -1,62% | 240,00 |
| 15.04.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -0,57% | 390,00 |
| 12.04.2024 | 56,02 | 56,02 | 55,72 | 55,72 | 0,72% | - |
| 11.04.2024 | 54,70 | 55,32 | 54,60 | 55,32 | 2,56% | 35,00 |
| 10.04.2024 | 53,94 | 53,94 | 53,94 | 53,94 | -0,11% | - |
| 09.04.2024 | 55,22 | 55,22 | 54,00 | 54,00 | -6,32% | 50,00 |
| 08.04.2024 | 56,90 | 57,64 | 56,90 | 57,64 | 2,86% | 8,00 |
| 05.04.2024 | 56,04 | 56,04 | 56,04 | 56,04 | -1,48% | - |
| 04.04.2024 | 56,30 | 56,88 | 56,30 | 56,88 | 1,79% | 3,00 |
| 03.04.2024 | 54,82 | 55,88 | 54,82 | 55,88 | 2,72% | 50,00 |
| 02.04.2024 | 53,98 | 54,40 | 53,98 | 54,40 | 3,34% | - |
| 28.03.2024 | 51,52 | 52,64 | 51,52 | 52,64 | 4,24% | - |
| 27.03.2024 | 50,92 | 50,92 | 50,50 | 50,50 | -2,21% | - |
| 26.03.2024 | 51,66 | 51,66 | 51,64 | 51,64 | 0,16% | - |
| 25.03.2024 | 51,56 | 51,56 | 51,56 | 51,56 | -0,85% | - |
| 22.03.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,19% | - |
| 21.03.2024 | 52,34 | 53,02 | 52,10 | 52,10 | 1,17% | 71,00 |
| 20.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,70% | - |
| 19.03.2024 | 51,10 | 51,14 | 51,10 | 51,14 | -0,78% | - |
| 18.03.2024 | 51,92 | 51,92 | 51,54 | 51,54 | 1,42% | 25,00 |
| 15.03.2024 | 49,95 | 50,82 | 49,95 | 50,82 | 2,11% | 150,00 |
| 14.03.2024 | 49,77 | 49,77 | 49,77 | 49,77 | 8,50% | - |
| 13.03.2024 | 45,87 | 45,87 | 45,87 | 45,87 | 0,61% | - |
| 12.03.2024 | 45,51 | 45,59 | 45,51 | 45,59 | 0,53% | 6,00 |
| 11.03.2024 | 46,00 | 46,00 | 45,35 | 45,35 | -0,96% | 180,00 |
| 08.03.2024 | 45,79 | 45,79 | 45,79 | 45,79 | 5,48% | - |
| 07.03.2024 | 43,64 | 43,64 | 43,41 | 43,41 | -0,89% | - |
| 06.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,30% | - |
| 05.03.2024 | 43,90 | 43,93 | 43,90 | 43,93 | -2,77% | - |
| 04.03.2024 | 44,15 | 45,18 | 44,15 | 45,18 | 5,14% | - |
| 01.03.2024 | 42,97 | 42,97 | 42,97 | 42,97 | 2,38% | - |
| 29.02.2024 | 41,97 | 41,97 | 41,97 | 41,97 | -4,44% | - |
| 28.02.2024 | 43,92 | 43,92 | 43,92 | 43,92 | -0,68% | - |
| 27.02.2024 | 44,22 | 44,22 | 44,22 | 44,22 | 1,96% | - |
| 26.02.2024 | 43,40 | 43,40 | 43,37 | 43,37 | 1,47% | - |
| 23.02.2024 | 43,14 | 43,14 | 42,74 | 42,74 | -1,41% | 10,00 |
| 22.02.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 1,76% | - |
| 21.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -3,82% | - |
| 20.02.2024 | 44,29 | 44,29 | 44,29 | 44,29 | -0,27% | - |
| 19.02.2024 | 44,41 | 44,41 | 44,41 | 44,41 | -5,67% | - |
| 16.02.2024 | 47,08 | 47,08 | 47,08 | 47,08 | -0,97% | - |
| 15.02.2024 | 48,47 | 48,47 | 46,19 | 47,54 | -2,56% | 65,00 |
| 14.02.2024 | 48,70 | 48,79 | 48,70 | 48,79 | -0,41% | - |
| 13.02.2024 | 48,99 | 48,99 | 48,99 | 48,99 | -0,49% | - |
| 12.02.2024 | 49,23 | 49,23 | 49,23 | 49,23 | 1,01% | - |
| 09.02.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -0,41% | - |
| 08.02.2024 | 48,26 | 48,94 | 48,26 | 48,94 | 6,23% | 14,00 |
| 07.02.2024 | 46,07 | 46,07 | 46,07 | 46,07 | -1,96% | - |
| 06.02.2024 | 46,99 | 46,99 | 46,99 | 46,99 | 3,57% | - |
| 05.02.2024 | 45,37 | 45,37 | 45,37 | 45,37 | -1,07% | - |
| 02.02.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -1,46% | - |
| 01.02.2024 | 46,54 | 46,54 | 46,54 | 46,54 | -1,40% | - |
| 31.01.2024 | 47,12 | 47,20 | 47,12 | 47,20 | 5,26% | 40,00 |
| 30.01.2024 | 44,84 | 44,84 | 44,84 | 44,84 | 0,92% | - |
| 29.01.2024 | 44,43 | 44,43 | 44,43 | 44,43 | 5,48% | - |
| 26.01.2024 | 42,12 | 42,12 | 42,12 | 42,12 | 2,86% | - |
| 25.01.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 2,12% | - |
| 24.01.2024 | 40,13 | 40,13 | 40,10 | 40,10 | 2,45% | - |
| 23.01.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 0,41% | - |
| 22.01.2024 | 38,98 | 38,98 | 38,98 | 38,98 | 1,54% | - |
| 19.01.2024 | 38,42 | 38,43 | 38,39 | 38,39 | 1,45% | 60,00 |
| 18.01.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -1,23% | - |
| 17.01.2024 | 38,31 | 38,31 | 38,31 | 38,31 | -4,99% | - |
| 16.01.2024 | 38,82 | 40,32 | 38,82 | 40,32 | 3,92% | 300,00 |
| 15.01.2024 | 38,81 | 38,81 | 38,80 | 38,80 | -0,79% | - |
| 12.01.2024 | 37,69 | 39,11 | 37,69 | 39,11 | 3,77% | 10,00 |
| 11.01.2024 | 37,08 | 37,69 | 36,99 | 37,69 | 1,40% | 98,00 |
| 10.01.2024 | 37,61 | 37,61 | 37,17 | 37,17 | -5,42% | 651,00 |
| 09.01.2024 | 38,50 | 39,50 | 38,50 | 39,30 | 3,53% | 950,00 |
| 08.01.2024 | 37,96 | 37,96 | 37,96 | 37,96 | -2,59% | - |
| 05.01.2024 | 38,97 | 38,97 | 38,97 | 38,97 | -2,04% | - |
| 04.01.2024 | 39,91 | 39,91 | 39,78 | 39,78 | -1,63% | - |
| 03.01.2024 | 40,18 | 40,44 | 40,18 | 40,44 | 2,07% | 20,00 |
| 02.01.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -0,25% | - |
| 29.12.2023 | 39,72 | 39,72 | 39,72 | 39,72 | -1,07% | - |
| 28.12.2023 | 40,45 | 40,45 | 40,15 | 40,15 | -3,37% | 3,00 |
| 27.12.2023 | 41,53 | 41,55 | 41,08 | 41,55 | 1,79% | 103,00 |
| 22.12.2023 | 40,82 | 40,82 | 40,82 | 40,82 | -0,58% | - |
| 21.12.2023 | 41,33 | 41,33 | 40,92 | 41,06 | -2,77% | 164,00 |
| 20.12.2023 | 43,00 | 43,00 | 42,23 | 42,23 | 2,28% | 619,00 |
| 19.12.2023 | 40,45 | 41,29 | 40,45 | 41,29 | 6,36% | 69,00 |
| 18.12.2023 | 38,82 | 38,82 | 38,82 | 38,82 | -0,61% | - |
| 15.12.2023 | 39,06 | 39,06 | 39,06 | 39,06 | 0,67% | - |
| 14.12.2023 | 37,70 | 38,80 | 37,70 | 38,80 | 3,66% | 170,00 |
| 13.12.2023 | 37,29 | 37,43 | 37,29 | 37,43 | -2,14% | 525,00 |
| 12.12.2023 | 38,25 | 38,25 | 38,25 | 38,25 | 0,87% | - |
| 11.12.2023 | 37,92 | 37,92 | 37,92 | 37,92 | 0,53% | - |
| 08.12.2023 | 37,72 | 37,72 | 37,72 | 37,72 | -0,08% | - |
| 07.12.2023 | 37,94 | 37,94 | 31,00 | 37,75 | -2,35% | 8,00 |
| 06.12.2023 | 39,41 | 40,00 | 38,66 | 38,66 | -4,19% | 250,00 |
| 05.12.2023 | 40,35 | 40,35 | 40,35 | 40,35 | -2,30% | - |
| 04.12.2023 | 41,30 | 41,30 | 41,30 | 41,30 | 1,72% | - |