34,567€
-0,09%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2026 | 29,13 | 30,59 | 28,83 | 29,90 | 2,50% | 348,00 |
| 03.02.2026 | 27,47 | 29,18 | 26,76 | 29,17 | 5,98% | 12.536,00 |
| 02.02.2026 | 27,18 | 28,18 | 26,40 | 27,53 | -2,64% | - |
| 30.01.2026 | 27,89 | 28,46 | 27,20 | 28,27 | 1,75% | - |
| 29.01.2026 | 27,44 | 29,23 | 27,42 | 27,79 | 0,96% | 15,00 |
| 28.01.2026 | 27,54 | 28,08 | 26,77 | 27,52 | 0,22% | 1.923,00 |
| 27.01.2026 | 27,15 | 27,83 | 27,00 | 27,46 | 1,24% | 292,00 |
| 26.01.2026 | 28,26 | 28,68 | 26,95 | 27,13 | -3,98% | 295,00 |
| 23.01.2026 | 28,12 | 30,32 | 28,10 | 28,25 | 0,61% | 649,00 |
| 22.01.2026 | 28,10 | 29,18 | 27,71 | 28,08 | -0,12% | 284,00 |
| 21.01.2026 | 26,27 | 28,27 | 26,22 | 28,12 | 7,06% | 182,00 |
| 20.01.2026 | 25,17 | 26,57 | 24,78 | 26,26 | 4,33% | 1.495,00 |
| 19.01.2026 | 25,20 | 25,26 | 25,17 | 25,17 | -1,08% | 493,00 |
| 16.01.2026 | 26,86 | 27,02 | 25,19 | 25,45 | -5,27% | 1.260,00 |
| 15.01.2026 | 27,89 | 27,94 | 26,71 | 26,86 | -3,54% | 1.016,00 |
| 14.01.2026 | 28,25 | 28,68 | 26,60 | 27,85 | -1,49% | 180,00 |
| 13.01.2026 | 28,13 | 29,82 | 27,94 | 28,27 | 0,53% | 2.150,00 |
| 12.01.2026 | 28,08 | 29,50 | 27,72 | 28,12 | -0,23% | 2.474,00 |
| 09.01.2026 | 27,87 | 28,40 | 27,05 | 28,18 | 2,16% | 8.575,00 |
| 08.01.2026 | 24,23 | 28,17 | 24,17 | 27,59 | 14,03% | 2.110,00 |
| 07.01.2026 | 23,35 | 25,77 | 23,34 | 24,19 | 3,82% | 2.347,00 |
| 06.01.2026 | 25,16 | 25,46 | 23,26 | 23,30 | -7,47% | 1.610,00 |
| 05.01.2026 | 28,34 | 28,99 | 24,41 | 25,18 | 3,49% | 3.482,00 |
| 02.01.2026 | 23,30 | 24,60 | 23,10 | 24,33 | 7,82% | 2.088,00 |
| 30.12.2025 | 22,56 | 22,57 | 22,53 | 22,57 | 0,09% | 37,00 |
| 29.12.2025 | 22,22 | 22,81 | 22,18 | 22,55 | -0,07% | 1.350,00 |
| 23.12.2025 | 22,18 | 22,64 | 22,02 | 22,56 | 1,53% | - |
| 22.12.2025 | 22,49 | 23,01 | 22,04 | 22,22 | -1,27% | 15,00 |
| 19.12.2025 | 22,28 | 22,87 | 22,17 | 22,51 | 1,42% | 580,00 |
| 18.12.2025 | 22,66 | 22,72 | 21,87 | 22,19 | -2,12% | 17,00 |
| 17.12.2025 | 23,10 | 23,17 | 22,02 | 22,67 | -0,07% | 1.230,00 |
| 16.12.2025 | 25,47 | 25,49 | 22,50 | 22,69 | -10,88% | 772,00 |
| 15.12.2025 | 25,86 | 26,18 | 25,02 | 25,46 | -1,55% | 73,00 |
| 12.12.2025 | 26,31 | 26,77 | 25,68 | 25,86 | -1,47% | 17,00 |
| 11.12.2025 | 27,02 | 27,16 | 26,01 | 26,24 | -3,35% | 1.179,00 |
| 10.12.2025 | 27,02 | 27,41 | 25,82 | 27,15 | 0,33% | 649,00 |
| 09.12.2025 | 27,45 | 28,29 | 27,03 | 27,06 | -1,47% | 385,00 |
| 08.12.2025 | 28,36 | 28,67 | 26,92 | 27,47 | -4,22% | 766,00 |
| 05.12.2025 | 28,62 | 29,48 | 28,60 | 28,68 | 0,03% | - |