52,210$
-1,99%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.05.2024 | 53,28 | 53,87 | 51,91 | 52,19 | -2,03% | 1.895.611,00 |
30.04.2024 | 57,47 | 57,47 | 53,19 | 53,27 | -7,96% | 1.695.452,00 |
29.04.2024 | 57,69 | 58,17 | 57,17 | 57,88 | 0,17% | 990.702,00 |
26.04.2024 | 57,12 | 57,88 | 56,46 | 57,78 | 0,49% | 1.327.473,00 |
25.04.2024 | 56,60 | 57,63 | 55,68 | 57,50 | 0,56% | 1.080.345,00 |
24.04.2024 | 57,02 | 57,65 | 56,37 | 57,18 | -0,37% | 1.073.579,00 |
23.04.2024 | 56,18 | 57,45 | 55,78 | 57,39 | 1,49% | 1.277.574,00 |
22.04.2024 | 55,95 | 57,32 | 55,25 | 56,55 | 1,13% | 1.325.028,00 |
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% | 1.735.819,00 |
17.04.2024 | 57,98 | 58,06 | 56,85 | 57,27 | -0,61% | 1.221.672,00 |
16.04.2024 | 58,25 | 58,74 | 56,99 | 57,62 | -1,67% | 1.396.858,00 |
15.04.2024 | 60,16 | 60,61 | 58,50 | 58,60 | -1,88% | 1.249.547,00 |
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% | 1.133.824,00 |
10.04.2024 | 58,31 | 59,58 | 57,95 | 59,07 | 0,39% | 1.630.008,00 |
09.04.2024 | 60,75 | 61,15 | 58,33 | 58,84 | -2,42% | 1.420.591,00 |
08.04.2024 | 60,83 | 61,88 | 59,89 | 60,30 | -2,80% | 1.345.836,00 |
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% | 1.591.604,00 |
03.04.2024 | 59,68 | 61,83 | 59,57 | 61,29 | 3,01% | 1.720.222,00 |
02.04.2024 | 58,98 | 59,98 | 57,97 | 59,50 | 1,57% | 2.094.537,00 |
01.04.2024 | 57,41 | 58,72 | 56,75 | 58,58 | 1,75% | 1.517.140,00 |
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% | 1.379.072,00 |
25.03.2024 | 56,89 | 57,52 | 56,13 | 56,31 | 0,04% | 1.548.010,00 |
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% | 1.973.063,00 |
20.03.2024 | 55,76 | 57,86 | 55,04 | 57,43 | 2,10% | 1.503.124,00 |
19.03.2024 | 55,80 | 56,82 | 55,43 | 56,25 | 0,77% | 2.473.878,00 |
18.03.2024 | 57,04 | 57,29 | 55,09 | 55,82 | -1,47% | 2.252.951,00 |
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% | 2.382.928,00 |
13.03.2024 | 51,89 | 56,24 | 51,89 | 54,96 | 8,96% | 4.721.645,00 |
12.03.2024 | 49,83 | 50,95 | 49,32 | 50,44 | 0,74% | 1.049.921,00 |
11.03.2024 | 49,86 | 50,12 | 49,13 | 50,07 | 0,02% | 1.669.515,00 |
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% | 2.187.196,00 |
06.03.2024 | 48,41 | 48,76 | 46,91 | 47,97 | 0,19% | 1.544.292,00 |
05.03.2024 | 47,77 | 48,74 | 47,27 | 47,88 | -0,40% | 1.817.548,00 |
04.03.2024 | 48,79 | 49,48 | 48,04 | 48,07 | -1,39% | 2.296.050,00 |
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% | 2.630.903,00 |
28.02.2024 | 47,53 | 47,82 | 45,70 | 45,81 | -4,88% | 2.121.027,00 |
27.02.2024 | 48,75 | 49,68 | 47,88 | 48,16 | -0,39% | 1.590.325,00 |
26.02.2024 | 47,31 | 49,25 | 47,06 | 48,35 | 2,13% | 1.773.439,00 |
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% | 3.405.240,00 |
21.02.2024 | 46,71 | 47,65 | 46,53 | 47,22 | 1,70% | 1.916.446,00 |
20.02.2024 | 47,90 | 47,90 | 44,98 | 46,43 | -3,59% | 5.004.087,00 |
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% | 4.668.967,00 |
14.02.2024 | 52,97 | 53,26 | 51,19 | 52,24 | -0,46% | 3.196.419,00 |
13.02.2024 | 52,31 | 53,05 | 51,82 | 52,48 | -1,20% | 2.020.274,00 |
12.02.2024 | 53,56 | 54,52 | 53,10 | 53,12 | -0,43% | 2.220.635,00 |
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% | 1.640.482,00 |
07.02.2024 | 50,11 | 53,29 | 49,98 | 52,54 | 5,29% | 2.670.999,00 |
06.02.2024 | 50,76 | 52,26 | 49,90 | 49,90 | -1,62% | 2.459.169,00 |
05.02.2024 | 48,82 | 51,23 | 48,52 | 50,72 | 2,86% | 1.765.932,00 |
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% | 2.891.732,00 |
31.01.2024 | 51,30 | 51,97 | 50,50 | 50,51 | -1,52% | 2.206.075,00 |
30.01.2024 | 48,37 | 51,30 | 48,32 | 51,29 | 4,87% | 2.910.913,00 |
29.01.2024 | 48,48 | 49,39 | 48,08 | 48,91 | 0,76% | 2.773.877,00 |
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% | 2.399.782,00 |
24.01.2024 | 44,35 | 45,06 | 43,73 | 44,79 | 2,10% | 1.807.968,00 |
23.01.2024 | 43,07 | 44,04 | 42,95 | 43,87 | 1,90% | 2.284.545,00 |
22.01.2024 | 42,81 | 43,54 | 42,32 | 43,05 | 0,77% | 1.626.344,00 |
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% | 2.328.870,00 |
17.01.2024 | 41,42 | 41,83 | 41,01 | 41,17 | -2,21% | 2.964.430,00 |
16.01.2024 | 42,93 | 44,73 | 41,83 | 42,10 | -1,77% | 4.124.266,00 |
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% | 1.383.704,00 |
10.01.2024 | 41,63 | 41,93 | 40,53 | 40,95 | -1,25% | 1.227.712,00 |
09.01.2024 | 41,75 | 41,83 | 40,95 | 41,47 | -0,98% | 1.459.064,00 |
08.01.2024 | 40,80 | 41,88 | 40,53 | 41,88 | -0,33% | 2.108.711,00 |
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% | 2.385.754,00 |
03.01.2024 | 44,50 | 44,88 | 42,86 | 43,89 | -1,15% | 3.480.579,00 |
02.01.2024 | 44,30 | 45,17 | 44,07 | 44,40 | 1,00% | 1.734.889,00 |
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% | 1.222.101,00 |
27.12.2023 | 45,79 | 45,94 | 45,08 | 45,30 | -0,96% | 1.030.010,00 |
26.12.2023 | 45,88 | 46,16 | 45,28 | 45,74 | 1,02% | 1.015.229,00 |
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% | 1.892.369,00 |
20.12.2023 | 46,90 | 47,81 | 45,19 | 45,27 | -3,43% | 2.430.899,00 |
19.12.2023 | 44,47 | 46,95 | 44,39 | 46,88 | 5,66% | 3.296.207,00 |
18.12.2023 | 43,82 | 44,92 | 43,50 | 44,37 | 3,69% | 2.549.526,00 |
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% | 2.338.612,00 |
13.12.2023 | 40,48 | 41,15 | 40,00 | 41,08 | 1,83% | 2.746.356,00 |
12.12.2023 | 40,82 | 40,95 | 39,82 | 40,34 | -2,54% | 2.321.433,00 |
11.12.2023 | 40,77 | 41,58 | 40,55 | 41,39 | 1,00% | 1.908.497,00 |
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% | 1.754.990,00 |