Echtzeit-Aktienkurs PBF Logistics LP
Bid:
Ask:
Aktienkurse zur PBF Logistics LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2022 | 20,44 | 20,56 | 19,69 | 19,90 | -2,40% | 6.892.524,00 |
| 29.11.2022 | 20,61 | 20,82 | 20,20 | 20,39 | -1,78% | 1.260.808,00 |
| 28.11.2022 | 20,97 | 21,36 | 20,46 | 20,76 | -3,67% | 181.293,00 |
| 25.11.2022 | 21,72 | 21,93 | 21,54 | 21,55 | -1,19% | 160.290,00 |
| 23.11.2022 | 21,67 | 21,87 | 21,63 | 21,81 | -0,73% | 352.492,00 |
| 22.11.2022 | 21,75 | 22,09 | 21,74 | 21,97 | 1,67% | 666.322,00 |
| 21.11.2022 | 21,24 | 21,72 | 21,14 | 21,61 | 0,46% | 398.971,00 |
| 18.11.2022 | 21,58 | 21,69 | 21,14 | 21,51 | -1,19% | 389.797,00 |
| 17.11.2022 | 21,48 | 21,85 | 21,46 | 21,77 | -0,55% | 265.702,00 |
| 16.11.2022 | 22,00 | 22,25 | 21,82 | 21,89 | -1,35% | 184.596,00 |
| 15.11.2022 | 21,82 | 22,37 | 21,79 | 22,19 | 1,56% | 188.181,00 |
| 14.11.2022 | 21,42 | 22,21 | 21,42 | 21,85 | 1,16% | 205.952,00 |
| 11.11.2022 | 21,81 | 22,35 | 21,60 | 21,60 | -0,83% | 156.197,00 |
| 10.11.2022 | 21,59 | 21,95 | 21,43 | 21,78 | 2,06% | 194.454,00 |
| 09.11.2022 | 21,60 | 22,29 | 21,34 | 21,34 | -2,56% | 308.788,00 |
| 08.11.2022 | 21,81 | 21,97 | 21,63 | 21,90 | -0,14% | 164.901,00 |
| 07.11.2022 | 21,48 | 22,01 | 21,48 | 21,93 | 2,09% | 208.674,00 |
| 04.11.2022 | 21,99 | 22,16 | 21,37 | 21,48 | -1,78% | 162.599,00 |
| 03.11.2022 | 21,55 | 21,98 | 21,36 | 21,87 | 1,30% | 278.879,00 |
| 02.11.2022 | 21,82 | 22,08 | 21,50 | 21,59 | -1,73% | 270.574,00 |
| 01.11.2022 | 21,37 | 21,97 | 21,12 | 21,97 | 3,05% | 384.558,00 |
| 31.10.2022 | 21,41 | 21,76 | 21,10 | 21,32 | -1,89% | 231.107,00 |
| 28.10.2022 | 21,89 | 22,31 | 21,59 | 21,73 | -0,23% | 194.698,00 |
| 27.10.2022 | 21,74 | 22,60 | 21,71 | 21,78 | 1,49% | 382.271,00 |
| 26.10.2022 | 21,17 | 21,70 | 20,90 | 21,46 | 2,19% | 345.197,00 |
| 25.10.2022 | 21,15 | 21,21 | 20,78 | 21,00 | -0,71% | 198.828,00 |
| 24.10.2022 | 21,14 | 21,27 | 21,00 | 21,15 | 0,24% | 144.730,00 |
| 21.10.2022 | 21,32 | 21,42 | 20,93 | 21,10 | -1,08% | 244.286,00 |
| 20.10.2022 | 21,40 | 21,84 | 21,08 | 21,33 | 0,47% | 287.069,00 |
| 19.10.2022 | 20,92 | 21,30 | 20,92 | 21,23 | 1,48% | 135.456,00 |
| 18.10.2022 | 20,64 | 21,05 | 20,61 | 20,92 | 1,95% | 577.449,00 |
| 17.10.2022 | 20,24 | 20,93 | 20,24 | 20,52 | 1,38% | 460.273,00 |
| 14.10.2022 | 20,86 | 20,90 | 20,21 | 20,24 | -2,97% | 178.501,00 |
| 13.10.2022 | 20,15 | 21,04 | 20,14 | 20,86 | 2,51% | 620.121,00 |
| 12.10.2022 | 19,53 | 20,59 | 19,48 | 20,35 | 3,62% | 403.101,00 |
| 11.10.2022 | 19,50 | 19,76 | 19,29 | 19,64 | -0,46% | 138.521,00 |
| 10.10.2022 | 19,89 | 20,09 | 19,63 | 19,73 | -1,20% | 85.786,00 |
| 07.10.2022 | 20,20 | 20,39 | 19,90 | 19,97 | -1,29% | 312.985,00 |
| 06.10.2022 | 19,97 | 20,27 | 19,70 | 20,23 | 0,95% | 227.973,00 |
| 05.10.2022 | 19,71 | 20,20 | 19,58 | 20,04 | 0,96% | 432.605,00 |
| 04.10.2022 | 19,50 | 20,02 | 19,38 | 19,85 | 3,17% | 442.987,00 |
| 03.10.2022 | 19,34 | 19,45 | 18,98 | 19,24 | 1,85% | 256.889,00 |
| 30.09.2022 | 18,57 | 19,10 | 18,50 | 18,89 | 0,80% | 374.695,00 |
| 29.09.2022 | 18,84 | 18,87 | 18,50 | 18,74 | -1,32% | 571.254,00 |
| 28.09.2022 | 18,18 | 19,00 | 18,18 | 18,99 | 5,21% | 345.601,00 |
| 27.09.2022 | 17,39 | 18,31 | 17,39 | 18,05 | 3,97% | 341.625,00 |
| 26.09.2022 | 17,36 | 17,72 | 17,30 | 17,36 | -0,40% | 104.714,00 |
| 23.09.2022 | 17,51 | 17,57 | 17,08 | 17,43 | -3,33% | 283.651,00 |
| 22.09.2022 | 17,53 | 18,24 | 17,53 | 18,03 | 3,74% | 307.561,00 |
| 21.09.2022 | 17,70 | 17,70 | 17,24 | 17,38 | -0,29% | 98.655,00 |
| 20.09.2022 | 16,87 | 17,57 | 16,87 | 17,43 | 2,17% | 166.770,00 |
| 19.09.2022 | 16,74 | 17,12 | 16,61 | 17,06 | 0,59% | 149.520,00 |
| 16.09.2022 | 16,87 | 17,06 | 16,77 | 16,96 | -0,53% | 1.018.011,00 |
| 15.09.2022 | 17,29 | 17,37 | 16,86 | 17,05 | -3,18% | 472.152,00 |
| 14.09.2022 | 17,85 | 18,24 | 17,56 | 17,61 | -1,45% | 315.174,00 |
| 13.09.2022 | 18,12 | 18,28 | 17,83 | 17,87 | -1,81% | 240.499,00 |
| 12.09.2022 | 18,42 | 18,64 | 18,11 | 18,20 | -0,87% | 499.513,00 |
| 09.09.2022 | 18,47 | 18,58 | 18,31 | 18,36 | 0,22% | 327.258,00 |
| 08.09.2022 | 18,57 | 18,65 | 18,26 | 18,32 | -1,03% | 240.573,00 |
| 07.09.2022 | 18,15 | 18,58 | 18,04 | 18,51 | 0,54% | 448.190,00 |
| 06.09.2022 | 18,52 | 18,69 | 18,23 | 18,41 | 0,33% | 149.542,00 |
| 02.09.2022 | 18,29 | 18,42 | 18,19 | 18,35 | 2,29% | 130.554,00 |
| 01.09.2022 | 18,33 | 18,33 | 17,81 | 17,94 | -3,18% | 263.725,00 |
| 31.08.2022 | 18,12 | 18,75 | 18,12 | 18,53 | 1,15% | 1.053.987,00 |
| 30.08.2022 | 19,01 | 19,01 | 18,23 | 18,32 | -4,48% | 256.927,00 |
| 29.08.2022 | 19,13 | 19,47 | 19,01 | 19,18 | -0,21% | 318.430,00 |
| 26.08.2022 | 19,47 | 19,63 | 19,20 | 19,22 | -1,99% | 199.202,00 |
| 25.08.2022 | 19,50 | 19,64 | 19,30 | 19,61 | 1,50% | 341.238,00 |
| 24.08.2022 | 19,32 | 19,65 | 19,22 | 19,32 | -0,77% | 208.748,00 |
| 23.08.2022 | 19,08 | 19,56 | 19,08 | 19,47 | 2,15% | 214.511,00 |
| 22.08.2022 | 18,56 | 19,15 | 18,56 | 19,06 | 1,22% | 339.973,00 |
| 19.08.2022 | 19,10 | 19,12 | 18,83 | 18,83 | -1,10% | 489.710,00 |
| 18.08.2022 | 18,67 | 19,04 | 18,67 | 19,04 | 2,48% | 649.455,00 |
| 17.08.2022 | 18,38 | 18,90 | 18,28 | 18,58 | 1,09% | 413.594,00 |
| 16.08.2022 | 18,39 | 18,64 | 18,20 | 18,38 | 0,66% | 194.881,00 |
| 15.08.2022 | 17,97 | 18,30 | 17,78 | 18,26 | -1,62% | 154.734,00 |
| 12.08.2022 | 18,53 | 18,61 | 18,37 | 18,56 | 0,65% | 607.807,00 |
| 11.08.2022 | 18,04 | 18,57 | 18,04 | 18,44 | 2,62% | 689.388,00 |
| 10.08.2022 | 17,81 | 18,08 | 17,50 | 17,97 | -0,99% | 371.778,00 |
| 09.08.2022 | 17,77 | 18,23 | 17,77 | 18,15 | 2,95% | 161.710,00 |
| 08.08.2022 | 17,75 | 17,88 | 17,54 | 17,63 | 0,23% | 223.853,00 |
| 05.08.2022 | 17,36 | 17,94 | 17,36 | 17,59 | -0,34% | 182.455,00 |
| 04.08.2022 | 18,42 | 18,42 | 17,45 | 17,65 | -4,18% | 358.418,00 |
| 03.08.2022 | 18,44 | 18,97 | 18,31 | 18,42 | -0,11% | 628.701,00 |
| 02.08.2022 | 18,42 | 18,73 | 18,25 | 18,44 | 0,22% | 658.356,00 |
| 01.08.2022 | 18,41 | 18,63 | 18,27 | 18,40 | -1,23% | 404.018,00 |
| 29.07.2022 | 17,95 | 18,65 | 17,95 | 18,63 | 3,39% | 982.531,00 |
| 28.07.2022 | 18,10 | 18,77 | 17,52 | 18,02 | -1,37% | 1.964.751,00 |
| 27.07.2022 | 17,19 | 18,40 | 17,04 | 18,27 | 6,47% | 450.369,00 |
| 26.07.2022 | 16,55 | 17,20 | 16,53 | 17,16 | 4,76% | 269.785,00 |
| 25.07.2022 | 16,37 | 16,64 | 16,14 | 16,38 | 2,06% | 82.105,00 |
| 22.07.2022 | 16,15 | 16,37 | 15,93 | 16,05 | 0,31% | 61.374,00 |
| 21.07.2022 | 15,98 | 16,23 | 15,80 | 16,00 | -2,50% | 131.463,00 |
| 20.07.2022 | 16,23 | 16,54 | 16,18 | 16,41 | 0,55% | 76.859,00 |
| 19.07.2022 | 16,51 | 16,62 | 16,22 | 16,32 | 0,00% | 135.921,00 |
| 18.07.2022 | 16,53 | 16,69 | 16,26 | 16,32 | 0,06% | 139.093,00 |
| 15.07.2022 | 16,51 | 16,67 | 16,30 | 16,31 | -1,03% | 88.993,00 |
| 14.07.2022 | 15,87 | 16,55 | 15,71 | 16,48 | 2,30% | 94.157,00 |
| 13.07.2022 | 15,88 | 16,24 | 15,77 | 16,11 | 0,56% | 73.932,00 |
| 12.07.2022 | 16,26 | 16,46 | 15,84 | 16,02 | -3,14% | 113.521,00 |