75,460€
0,31%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 75,41 | 75,42 | 75,41 | 75,42 | 0,25% | - |
| 09.10.2026 | 79,86 | 79,86 | 74,60 | 75,23 | -5,50% | 204,00 |
| 08.10.2026 | 75,20 | 79,77 | 75,06 | 79,61 | 6,44% | 4.348,00 |
| 07.10.2026 | 74,03 | 76,59 | 73,68 | 74,79 | 1,66% | 404,00 |
| 06.10.2026 | 75,28 | 75,50 | 71,78 | 73,57 | -1,97% | 815,00 |
| 05.10.2026 | 71,73 | 75,85 | 71,36 | 75,05 | 4,51% | 1.087,00 |
| 02.10.2026 | 73,41 | 73,96 | 68,42 | 71,81 | -1,89% | 590,00 |
| 01.10.2026 | 68,18 | 73,31 | 67,62 | 73,19 | 7,77% | 284,00 |
| 30.09.2026 | 66,28 | 70,83 | 65,88 | 67,91 | 2,35% | 1.405,00 |
| 29.09.2026 | 65,73 | 66,97 | 64,06 | 66,35 | 1,31% | 363,00 |
| 28.09.2026 | 65,34 | 66,47 | 64,32 | 65,49 | 0,80% | 787,00 |
| 25.09.2026 | 63,17 | 65,44 | 60,89 | 64,97 | 2,78% | 6.354,00 |
| 24.09.2026 | 61,72 | 65,36 | 61,57 | 63,21 | 2,13% | 1.103,00 |
| 23.09.2026 | 62,79 | 65,26 | 60,22 | 61,89 | -0,88% | 390,00 |
| 22.09.2026 | 63,56 | 65,56 | 61,10 | 62,44 | -1,31% | 4.741,00 |
| 21.09.2026 | 67,21 | 67,99 | 62,94 | 63,27 | -5,85% | 639,00 |
| 18.09.2026 | 67,52 | 68,43 | 66,33 | 67,20 | -0,19% | 1.615,00 |
| 17.09.2026 | 66,74 | 67,85 | 64,20 | 67,33 | 1,74% | 4.054,00 |
| 16.09.2026 | 64,80 | 67,19 | 62,91 | 66,18 | 2,22% | 2.049,00 |
| 15.09.2026 | 61,34 | 65,84 | 59,20 | 64,74 | 6,67% | 1.201,00 |
| 14.09.2026 | 69,23 | 70,08 | 60,53 | 60,69 | -10,17% | 2.754,00 |
| 11.09.2026 | 66,56 | 71,10 | 65,50 | 67,56 | 1,76% | 3.643,00 |
| 10.09.2026 | 65,98 | 68,00 | 65,35 | 66,39 | 0,97% | 651,00 |
| 09.09.2026 | 66,10 | 67,35 | 64,73 | 65,75 | -0,44% | 504,00 |
| 08.09.2026 | 64,67 | 66,75 | 64,24 | 66,04 | 3,97% | 714,00 |
| 07.09.2026 | 63,66 | 63,96 | 63,24 | 63,52 | -0,77% | 904,00 |
| 04.09.2026 | 65,05 | 65,22 | 62,36 | 64,01 | -1,22% | 88,00 |
| 03.09.2026 | 65,23 | 66,08 | 62,82 | 64,80 | -0,67% | 1.653,00 |
| 02.09.2026 | 65,12 | 67,18 | 64,07 | 65,24 | 0,83% | 365,00 |
| 01.09.2026 | 62,91 | 65,53 | 62,23 | 64,70 | 2,91% | 687,00 |
| 31.08.2026 | 62,59 | 65,09 | 60,46 | 62,87 | 2,16% | 1.108,00 |
| 28.08.2026 | 58,94 | 62,26 | 58,90 | 61,54 | 4,57% | 50,00 |
| 27.08.2026 | 59,90 | 60,46 | 57,99 | 58,85 | -1,61% | 1.266,00 |
| 26.08.2026 | 56,93 | 60,90 | 55,07 | 59,81 | 4,99% | 965,00 |
| 25.08.2026 | 59,47 | 60,23 | 56,82 | 56,97 | -4,43% | 1.919,00 |
| 24.08.2026 | 62,61 | 63,22 | 59,11 | 59,61 | -5,26% | 260,00 |
| 21.08.2026 | 59,73 | 63,39 | 59,39 | 62,92 | 5,64% | 14,00 |
| 20.08.2026 | 63,28 | 65,02 | 59,33 | 59,56 | -5,89% | 939,00 |
| 19.08.2026 | 64,84 | 65,95 | 62,31 | 63,29 | 60,21% | 920,00 |
| 05.05.2026 | 38,91 | 39,72 | 38,21 | 39,51 | 1,52% | 789,00 |
| 04.05.2026 | 36,57 | 39,02 | 36,46 | 38,92 | 5,26% | 2.808,00 |
| 30.04.2026 | 36,77 | 38,11 | 34,44 | 36,97 | 0,12% | 4.746,00 |
| 29.04.2026 | 35,52 | 37,62 | 35,35 | 36,93 | 4,36% | 114,00 |
| 28.04.2026 | 34,82 | 36,04 | 34,51 | 35,39 | 1,75% | 490,00 |
| 27.04.2026 | 34,68 | 36,09 | 34,56 | 34,78 | 0,10% | - |
| 24.04.2026 | 35,08 | 35,21 | 34,27 | 34,74 | -0,94% | 88,00 |
| 23.04.2026 | 34,39 | 35,63 | 34,08 | 35,07 | 1,53% | 1.390,00 |
| 22.04.2026 | 34,85 | 35,65 | 34,16 | 34,54 | 0,68% | 454,00 |
| 21.04.2026 | 32,01 | 34,82 | 31,92 | 34,31 | 7,08% | 642,00 |
| 20.04.2026 | 32,68 | 33,23 | 31,46 | 32,04 | 1,44% | 7.129,00 |
| 17.04.2026 | 36,18 | 36,29 | 30,61 | 31,58 | -12,73% | 2.279,00 |
| 16.04.2026 | 34,39 | 36,31 | 34,37 | 36,19 | 5,41% | 154,00 |
| 15.04.2026 | 32,80 | 34,82 | 32,49 | 34,33 | 3,96% | 1.346,00 |
| 14.04.2026 | 34,77 | 34,81 | 32,73 | 33,02 | -4,40% | 4.292,00 |
| 13.04.2026 | 36,32 | 36,57 | 34,13 | 34,54 | -0,43% | 1.848,00 |
| 10.04.2026 | 34,59 | 35,15 | 33,72 | 34,69 | 0,17% | 114,00 |
| 09.04.2026 | 36,94 | 37,74 | 33,96 | 34,63 | -6,09% | 406,00 |
| 08.04.2026 | 36,98 | 37,46 | 35,08 | 36,88 | -7,40% | 1.094,00 |
| 07.04.2026 | 40,33 | 41,24 | 39,49 | 39,83 | 1,28% | 238,00 |
| 02.04.2026 | 41,85 | 42,28 | 38,88 | 39,33 | -1,16% | 1.055,00 |
| 01.04.2026 | 40,93 | 41,30 | 38,95 | 39,79 | -3,43% | 502,00 |
| 31.03.2026 | 44,10 | 44,43 | 40,26 | 41,20 | -6,10% | 2.020,00 |
| 30.03.2026 | 45,08 | 45,89 | 43,26 | 43,88 | -1,38% | 1.947,00 |
| 27.03.2026 | 43,52 | 44,93 | 43,04 | 44,49 | 1,88% | 191,00 |
| 26.03.2026 | 42,53 | 44,89 | 42,40 | 43,67 | 1,94% | 969,00 |
| 25.03.2026 | 43,28 | 43,30 | 41,51 | 42,84 | 0,52% | 478,00 |
| 24.03.2026 | 40,17 | 43,75 | 40,06 | 42,62 | 6,30% | 3.774,00 |
| 23.03.2026 | 43,29 | 43,76 | 39,43 | 40,09 | -5,94% | 4.905,00 |
| 20.03.2026 | 40,88 | 43,02 | 40,17 | 42,63 | 5,50% | 869,00 |
| 19.03.2026 | 41,25 | 43,86 | 40,26 | 40,40 | -1,79% | 539,00 |
| 18.03.2026 | 38,57 | 41,18 | 38,57 | 41,14 | 7,09% | 423,00 |
| 17.03.2026 | 37,53 | 38,80 | 37,43 | 38,42 | 2,10% | 2.085,00 |
| 16.03.2026 | 37,80 | 38,85 | 37,31 | 37,63 | -1,23% | 682,00 |
| 13.03.2026 | 37,31 | 38,59 | 36,30 | 38,10 | 2,11% | 3.869,00 |
| 12.03.2026 | 36,88 | 37,99 | 35,34 | 37,31 | 2,87% | 10.919,00 |
| 11.03.2026 | 33,73 | 36,63 | 33,55 | 36,27 | 6,20% | 52,00 |
| 10.03.2026 | 32,60 | 34,83 | 32,28 | 34,15 | 4,54% | 620,00 |
| 09.03.2026 | 37,46 | 38,44 | 32,14 | 32,67 | -12,26% | 887,00 |
| 06.03.2026 | 39,31 | 40,48 | 36,29 | 37,24 | -5,30% | 1.990,00 |
| 05.03.2026 | 39,03 | 40,71 | 38,21 | 39,32 | 1,98% | 985,00 |
| 04.03.2026 | 34,27 | 38,80 | 33,15 | 38,56 | 12,59% | 2.240,00 |
| 03.03.2026 | 33,74 | 35,06 | 33,11 | 34,24 | 1,63% | 5.371,00 |
| 02.03.2026 | 31,51 | 33,77 | 30,98 | 33,69 | 11,90% | 7.740,00 |
| 27.02.2026 | 30,56 | 30,95 | 29,48 | 30,11 | -1,47% | 54,00 |
| 26.02.2026 | 29,58 | 31,13 | 29,02 | 30,56 | 3,13% | 296,00 |
| 25.02.2026 | 29,50 | 29,81 | 28,68 | 29,63 | -0,59% | 9.000,00 |
| 24.02.2026 | 29,16 | 29,85 | 28,56 | 29,81 | 2,30% | - |
| 23.02.2026 | 29,09 | 29,53 | 27,74 | 29,14 | -0,14% | 16,00 |
| 20.02.2026 | 28,84 | 29,56 | 28,49 | 29,18 | 1,34% | - |
| 19.02.2026 | 28,15 | 29,22 | 28,13 | 28,80 | 2,18% | 1.640,00 |
| 18.02.2026 | 28,69 | 29,31 | 28,04 | 28,18 | -1,62% | 215,00 |
| 17.02.2026 | 29,16 | 29,88 | 28,23 | 28,65 | -1,66% | 656,00 |
| 16.02.2026 | 29,10 | 29,16 | 29,09 | 29,13 | 0,14% | 15,00 |
| 13.02.2026 | 28,39 | 29,10 | 28,17 | 29,09 | 3,99% | - |
| 12.02.2026 | 30,13 | 32,53 | 27,66 | 27,98 | -7,12% | 239,00 |
| 11.02.2026 | 28,94 | 30,29 | 28,78 | 30,12 | 3,93% | 2.576,00 |
| 10.02.2026 | 29,63 | 29,88 | 28,52 | 28,98 | -2,09% | - |
| 09.02.2026 | 29,94 | 30,30 | 29,05 | 29,60 | -1,48% | 360,00 |
| 06.02.2026 | 29,24 | 30,62 | 29,09 | 30,05 | 2,61% | 496,00 |
| 05.02.2026 | 29,92 | 29,96 | 28,81 | 29,28 | -2,07% | 58,00 |