41,680€
-0,19%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 41,19 | 42,91 | 41,12 | 42,71 | 3,74% | - |
| 30.05.2024 | 42,73 | 43,31 | 40,98 | 41,17 | -4,41% | - |
| 29.05.2024 | 45,23 | 45,54 | 43,06 | 43,07 | -5,07% | - |
| 28.05.2024 | 45,12 | 45,85 | 44,80 | 45,37 | 0,83% | 5.000,00 |
| 27.05.2024 | 44,96 | 45,22 | 44,95 | 45,00 | 0,07% | - |
| 24.05.2024 | 45,32 | 46,04 | 44,81 | 44,97 | -0,66% | - |
| 23.05.2024 | 45,32 | 45,81 | 45,02 | 45,27 | -0,09% | - |
| 22.05.2024 | 46,06 | 46,34 | 44,63 | 45,31 | -1,62% | - |
| 21.05.2024 | 45,91 | 46,76 | 45,11 | 46,05 | 0,58% | - |
| 20.05.2024 | 47,35 | 47,60 | 45,58 | 45,79 | -3,28% | - |
| 17.05.2024 | 45,23 | 47,48 | 45,18 | 47,34 | 4,71% | - |
| 16.05.2024 | 44,79 | 45,44 | 44,31 | 45,21 | 0,98% | - |
| 15.05.2024 | 44,45 | 44,85 | 43,33 | 44,77 | 0,22% | - |
| 14.05.2024 | 44,48 | 44,68 | 43,76 | 44,67 | 0,53% | - |
| 13.05.2024 | 44,69 | 45,35 | 44,35 | 44,44 | -1,20% | - |
| 10.05.2024 | 46,44 | 46,97 | 44,82 | 44,98 | -2,75% | - |
| 09.05.2024 | 46,75 | 47,18 | 46,17 | 46,25 | -1,14% | - |
| 08.05.2024 | 47,53 | 48,14 | 46,54 | 46,78 | -2,13% | - |
| 07.05.2024 | 48,16 | 48,32 | 47,34 | 47,80 | -0,78% | - |
| 06.05.2024 | 48,23 | 49,00 | 47,66 | 48,18 | 0,05% | 4,00 |
| 03.05.2024 | 49,30 | 49,40 | 47,85 | 48,15 | -1,83% | - |
| 02.05.2024 | 48,72 | 50,60 | 47,29 | 49,05 | -1,69% | - |
| 30.04.2024 | 54,04 | 54,09 | 49,90 | 49,90 | -7,60% | 20,00 |
| 29.04.2024 | 54,02 | 54,36 | 53,35 | 54,00 | 0,02% | - |
| 26.04.2024 | 53,72 | 54,11 | 52,62 | 53,99 | 0,77% | - |
| 25.04.2024 | 53,27 | 53,74 | 52,09 | 53,58 | 0,28% | - |
| 24.04.2024 | 53,71 | 53,92 | 52,71 | 53,43 | -0,39% | - |
| 23.04.2024 | 53,06 | 53,64 | 52,24 | 53,64 | 1,06% | - |
| 22.04.2024 | 52,58 | 53,77 | 51,88 | 53,08 | 1,12% | - |
| 19.04.2024 | 51,79 | 52,76 | 51,49 | 52,49 | 0,71% | - |
| 18.04.2024 | 53,76 | 53,96 | 51,54 | 52,12 | -2,91% | - |
| 17.04.2024 | 54,30 | 54,56 | 53,33 | 53,68 | -1,03% | - |
| 16.04.2024 | 55,11 | 55,49 | 53,66 | 54,24 | -1,61% | - |
| 15.04.2024 | 56,28 | 56,86 | 55,06 | 55,13 | -1,82% | 78,00 |
| 12.04.2024 | 56,13 | 57,31 | 55,64 | 56,15 | 1,68% | - |
| 11.04.2024 | 54,98 | 56,33 | 54,78 | 55,22 | 0,42% | - |
| 10.04.2024 | 54,24 | 55,39 | 53,86 | 54,99 | 1,46% | - |
| 09.04.2024 | 55,53 | 56,18 | 53,74 | 54,20 | -2,40% | - |
| 08.04.2024 | 57,22 | 57,40 | 55,52 | 55,53 | -3,04% | - |
| 05.04.2024 | 56,37 | 58,28 | 56,25 | 57,27 | 1,80% | - |
| 04.04.2024 | 56,58 | 57,35 | 55,95 | 56,26 | -0,57% | 4,00 |
| 03.04.2024 | 55,11 | 57,19 | 55,10 | 56,58 | 2,43% | 20,00 |
| 02.04.2024 | 54,54 | 55,66 | 53,78 | 55,24 | 3,72% | 200,00 |
| 28.03.2024 | 51,79 | 53,58 | 51,32 | 53,26 | 3,20% | - |
| 27.03.2024 | 51,24 | 51,89 | 50,77 | 51,61 | -0,41% | - |
| 26.03.2024 | 51,93 | 52,49 | 51,10 | 51,82 | 0,50% | - |
| 25.03.2024 | 51,61 | 53,11 | 51,20 | 51,56 | -0,41% | - |
| 22.03.2024 | 52,31 | 52,40 | 50,88 | 51,77 | -0,88% | - |
| 21.03.2024 | 52,38 | 52,88 | 51,29 | 52,23 | -0,80% | - |
| 20.03.2024 | 51,77 | 52,98 | 50,75 | 52,65 | 0,17% | 490,00 |
| 19.03.2024 | 51,37 | 52,57 | 50,98 | 52,56 | 1,37% | - |
| 18.03.2024 | 52,37 | 52,53 | 50,51 | 51,85 | -1,54% | - |
| 15.03.2024 | 50,20 | 53,97 | 50,19 | 52,66 | 4,50% | 810,00 |
| 14.03.2024 | 50,29 | 52,00 | 49,46 | 50,39 | -0,07% | 5.398,00 |
| 13.03.2024 | 46,16 | 51,50 | 46,11 | 50,43 | 10,04% | - |
| 12.03.2024 | 45,82 | 46,69 | 45,23 | 45,83 | 1,75% | - |
| 11.03.2024 | 45,71 | 45,94 | 44,77 | 45,04 | -1,61% | - |
| 08.03.2024 | 46,09 | 46,87 | 45,20 | 45,77 | -0,71% | 45,00 |
| 07.03.2024 | 43,95 | 47,22 | 43,66 | 46,10 | 4,74% | - |
| 06.03.2024 | 44,10 | 44,75 | 43,07 | 44,01 | -0,22% | - |
| 05.03.2024 | 44,20 | 44,95 | 43,51 | 44,11 | -0,37% | - |
| 04.03.2024 | 44,44 | 45,56 | 44,26 | 44,27 | -1,58% | 830,00 |
| 01.03.2024 | 43,26 | 44,98 | 43,14 | 44,98 | 4,35% | - |
| 29.02.2024 | 42,25 | 43,31 | 42,06 | 43,11 | 1,98% | - |
| 28.02.2024 | 44,21 | 44,37 | 42,18 | 42,27 | -4,82% | - |
| 27.02.2024 | 44,53 | 45,76 | 44,15 | 44,41 | -0,36% | - |
| 26.02.2024 | 43,69 | 45,42 | 43,38 | 44,57 | 1,91% | - |
| 23.02.2024 | 43,46 | 44,25 | 42,45 | 43,74 | 0,73% | - |
| 22.02.2024 | 43,68 | 43,90 | 41,94 | 43,42 | -0,55% | - |
| 21.02.2024 | 42,89 | 44,07 | 42,80 | 43,66 | 1,68% | - |
| 20.02.2024 | 44,61 | 44,85 | 41,63 | 42,94 | -3,89% | - |
| 19.02.2024 | 44,71 | 44,78 | 44,66 | 44,68 | -0,42% | - |
| 16.02.2024 | 47,38 | 47,52 | 44,68 | 44,87 | -5,30% | - |
| 15.02.2024 | 48,76 | 48,82 | 45,10 | 47,38 | -2,72% | - |
| 14.02.2024 | 48,96 | 49,68 | 47,71 | 48,71 | -0,63% | - |
| 13.02.2024 | 49,30 | 49,51 | 48,39 | 49,02 | -0,57% | - |
| 12.02.2024 | 49,52 | 50,64 | 49,12 | 49,30 | -0,33% | 4.000,00 |
| 09.02.2024 | 49,04 | 49,76 | 48,93 | 49,46 | 0,84% | - |
| 08.02.2024 | 48,57 | 49,87 | 48,49 | 49,05 | 0,59% | 500,00 |
| 07.02.2024 | 46,41 | 49,49 | 46,24 | 48,76 | 5,06% | - |
| 06.02.2024 | 47,26 | 48,61 | 46,40 | 46,41 | -1,68% | - |
| 05.02.2024 | 45,64 | 47,75 | 45,16 | 47,21 | 3,36% | 63,00 |
| 02.02.2024 | 46,21 | 47,10 | 45,30 | 45,67 | -1,12% | - |
| 01.02.2024 | 46,81 | 47,70 | 44,00 | 46,19 | -1,19% | 180,00 |
| 31.01.2024 | 47,41 | 47,89 | 46,59 | 46,74 | -1,16% | - |
| 30.01.2024 | 45,15 | 47,31 | 44,17 | 47,29 | 4,72% | - |
| 29.01.2024 | 44,71 | 45,70 | 44,45 | 45,16 | 1,00% | - |
| 26.01.2024 | 42,37 | 44,74 | 41,41 | 44,72 | 5,21% | - |
| 25.01.2024 | 41,24 | 42,77 | 41,02 | 42,50 | 3,26% | - |
| 24.01.2024 | 40,42 | 41,34 | 40,00 | 41,16 | 1,78% | - |
| 23.01.2024 | 39,44 | 40,60 | 39,13 | 40,44 | 2,22% | - |
| 22.01.2024 | 39,24 | 40,00 | 38,88 | 39,56 | 0,88% | - |
| 19.01.2024 | 38,71 | 39,22 | 38,30 | 39,22 | 1,20% | 40,00 |
| 18.01.2024 | 38,14 | 38,90 | 37,42 | 38,75 | 2,45% | - |
| 17.01.2024 | 38,64 | 38,66 | 37,78 | 37,83 | -2,31% | 552,00 |
| 16.01.2024 | 39,12 | 41,09 | 38,50 | 38,72 | -1,02% | - |
| 15.01.2024 | 39,11 | 39,17 | 39,03 | 39,12 | -0,05% | - |
| 12.01.2024 | 38,02 | 39,26 | 37,98 | 39,14 | 2,93% | - |
| 11.01.2024 | 37,38 | 38,15 | 37,27 | 38,03 | 1,83% | - |
| 10.01.2024 | 37,90 | 38,32 | 36,94 | 37,34 | -1,56% | 550,00 |