23,870€
-2,53%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,41 | 24,99 | 23,65 | 23,86 | -2,59% | 100,00 |
| 02.09.2025 | 23,34 | 24,53 | 23,26 | 24,49 | 4,90% | - |
| 01.09.2025 | 23,17 | 23,37 | 23,17 | 23,35 | -0,17% | - |
| 29.08.2025 | 22,66 | 23,43 | 22,66 | 23,39 | 2,41% | - |
| 28.08.2025 | 22,66 | 22,99 | 22,24 | 22,84 | 0,93% | - |
| 27.08.2025 | 21,33 | 22,81 | 21,27 | 22,63 | 5,60% | - |
| 26.08.2025 | 22,19 | 22,19 | 20,97 | 21,43 | -3,43% | - |
| 25.08.2025 | 20,75 | 22,27 | 20,61 | 22,19 | 7,07% | - |
| 22.08.2025 | 19,11 | 20,91 | 19,11 | 20,72 | 8,34% | - |
| 21.08.2025 | 20,29 | 20,30 | 19,08 | 19,13 | -5,93% | - |
| 20.08.2025 | 20,16 | 20,48 | 19,71 | 20,33 | 0,84% | - |
| 19.08.2025 | 20,34 | 20,69 | 19,68 | 20,16 | -0,88% | 2,00 |
| 18.08.2025 | 20,00 | 20,38 | 19,61 | 20,34 | 2,28% | - |
| 15.08.2025 | 19,50 | 20,25 | 19,35 | 19,89 | 1,84% | - |
| 14.08.2025 | 19,48 | 19,67 | 18,95 | 19,53 | -0,61% | - |
| 13.08.2025 | 18,80 | 19,71 | 18,71 | 19,65 | 4,68% | - |
| 12.08.2025 | 18,84 | 19,53 | 18,76 | 18,77 | -0,42% | - |
| 11.08.2025 | 18,90 | 19,33 | 18,50 | 18,85 | -0,21% | - |
| 08.08.2025 | 19,12 | 19,42 | 18,85 | 18,89 | -1,20% | - |
| 07.08.2025 | 19,50 | 20,03 | 19,11 | 19,12 | -2,01% | - |
| 06.08.2025 | 20,43 | 20,90 | 19,20 | 19,51 | -4,63% | - |
| 05.08.2025 | 20,11 | 20,69 | 19,69 | 20,46 | 1,64% | - |
| 04.08.2025 | 18,71 | 20,18 | 18,71 | 20,13 | 5,01% | - |
| 01.08.2025 | 19,79 | 19,90 | 18,98 | 19,17 | -3,02% | - |
| 31.07.2025 | 22,30 | 22,31 | 19,56 | 19,77 | -8,50% | - |
| 30.07.2025 | 22,05 | 22,37 | 21,14 | 21,61 | -2,31% | 95,00 |
| 29.07.2025 | 21,66 | 22,23 | 21,17 | 22,12 | 2,27% | - |
| 28.07.2025 | 20,65 | 21,71 | 20,57 | 21,63 | 5,21% | - |
| 25.07.2025 | 19,92 | 20,77 | 19,72 | 20,56 | 3,32% | - |
| 24.07.2025 | 20,79 | 20,79 | 19,53 | 19,90 | -3,66% | - |
| 23.07.2025 | 20,62 | 21,06 | 20,16 | 20,65 | 0,85% | - |
| 22.07.2025 | 21,01 | 21,17 | 20,47 | 20,48 | -2,24% | - |
| 21.07.2025 | 20,98 | 21,42 | 20,84 | 20,95 | -0,12% | - |
| 18.07.2025 | 21,40 | 22,34 | 20,87 | 20,97 | -2,10% | - |
| 17.07.2025 | 21,30 | 21,90 | 21,20 | 21,42 | -0,23% | - |
| 16.07.2025 | 23,07 | 23,40 | 21,42 | 21,47 | -7,56% | - |
| 15.07.2025 | 23,13 | 23,46 | 22,87 | 23,23 | 0,30% | 3,00 |
| 14.07.2025 | 24,45 | 24,73 | 22,95 | 23,16 | -5,66% | - |
| 11.07.2025 | 23,88 | 24,96 | 23,50 | 24,55 | 2,89% | 25,00 |
| 10.07.2025 | 22,02 | 24,17 | 21,82 | 23,86 | 8,11% | - |
| 09.07.2025 | 21,77 | 22,29 | 21,66 | 22,07 | 1,19% | 10,00 |
| 08.07.2025 | 20,83 | 21,90 | 20,71 | 21,81 | 4,91% | - |
| 07.07.2025 | 20,32 | 20,99 | 20,16 | 20,79 | 2,29% | - |
| 04.07.2025 | 20,48 | 20,48 | 20,30 | 20,32 | -0,85% | - |
| 03.07.2025 | 20,00 | 20,61 | 20,00 | 20,50 | 1,61% | - |
| 02.07.2025 | 18,86 | 20,19 | 18,86 | 20,17 | 6,80% | - |
| 01.07.2025 | 18,52 | 19,36 | 18,18 | 18,89 | 2,50% | - |
| 30.06.2025 | 18,61 | 18,91 | 18,34 | 18,43 | -1,18% | - |
| 27.06.2025 | 18,61 | 18,80 | 17,94 | 18,65 | 0,13% | - |
| 26.06.2025 | 18,21 | 18,90 | 18,02 | 18,62 | 2,20% | - |
| 25.06.2025 | 18,82 | 18,95 | 18,07 | 18,22 | -3,21% | - |
| 24.06.2025 | 18,62 | 19,41 | 18,31 | 18,83 | 0,00% | 170,00 |
| 23.06.2025 | 21,50 | 21,50 | 18,21 | 18,83 | -8,97% | 512,00 |
| 20.06.2025 | 20,07 | 21,05 | 20,05 | 20,68 | 3,03% | 500,00 |
| 19.06.2025 | 20,18 | 21,40 | 20,06 | 20,07 | -0,48% | 450,00 |
| 18.06.2025 | 21,40 | 21,67 | 20,16 | 20,17 | -5,28% | - |
| 17.06.2025 | 19,79 | 21,53 | 19,67 | 21,30 | 7,71% | - |
| 16.06.2025 | 18,50 | 19,98 | 18,11 | 19,77 | 7,86% | - |
| 13.06.2025 | 17,98 | 19,06 | 17,79 | 18,33 | 1,81% | - |
| 12.06.2025 | 18,43 | 18,43 | 17,59 | 18,01 | -2,41% | - |
| 11.06.2025 | 17,73 | 18,59 | 17,62 | 18,45 | 4,40% | - |
| 10.06.2025 | 16,65 | 18,19 | 16,64 | 17,67 | 6,17% | - |
| 09.06.2025 | 16,06 | 17,15 | 16,05 | 16,65 | 3,63% | - |
| 06.06.2025 | 15,89 | 16,68 | 15,83 | 16,06 | 1,66% | - |
| 05.06.2025 | 15,75 | 15,96 | 15,31 | 15,80 | 0,48% | - |
| 04.06.2025 | 17,17 | 17,28 | 15,64 | 15,73 | -8,40% | - |
| 03.06.2025 | 16,17 | 17,46 | 15,93 | 17,17 | 6,19% | 6,00 |
| 02.06.2025 | 16,54 | 17,20 | 15,85 | 16,17 | -3,61% | - |
| 30.05.2025 | 17,09 | 17,40 | 16,67 | 16,77 | -1,80% | - |
| 29.05.2025 | 16,85 | 17,21 | 16,40 | 17,08 | 1,27% | - |
| 28.05.2025 | 17,98 | 18,22 | 16,81 | 16,87 | -6,31% | - |
| 27.05.2025 | 17,98 | 18,30 | 17,58 | 18,00 | -0,14% | - |
| 26.05.2025 | 17,95 | 18,05 | 17,78 | 18,03 | 0,71% | - |
| 23.05.2025 | 18,33 | 18,41 | 17,84 | 17,90 | -2,41% | - |
| 22.05.2025 | 17,76 | 18,83 | 17,43 | 18,34 | 3,41% | - |
| 21.05.2025 | 18,83 | 18,83 | 17,73 | 17,74 | -5,87% | - |
| 20.05.2025 | 19,41 | 19,71 | 18,78 | 18,84 | -2,82% | - |
| 19.05.2025 | 20,02 | 20,02 | 18,96 | 19,39 | -3,26% | - |
| 16.05.2025 | 20,03 | 20,18 | 19,61 | 20,04 | 0,31% | - |
| 15.05.2025 | 20,08 | 20,52 | 19,46 | 19,98 | -2,07% | - |
| 14.05.2025 | 20,47 | 20,67 | 20,04 | 20,40 | -0,54% | - |
| 13.05.2025 | 18,86 | 20,74 | 18,64 | 20,51 | 9,47% | - |
| 12.05.2025 | 18,13 | 19,58 | 17,92 | 18,74 | 4,68% | - |
| 09.05.2025 | 17,22 | 18,16 | 17,14 | 17,90 | 4,47% | - |
| 08.05.2025 | 16,23 | 17,36 | 16,23 | 17,13 | 5,92% | - |
| 07.05.2025 | 16,61 | 16,61 | 15,89 | 16,18 | -1,91% | - |
| 06.05.2025 | 16,26 | 17,03 | 16,11 | 16,49 | 1,27% | - |
| 05.05.2025 | 15,51 | 16,57 | 15,08 | 16,28 | 4,91% | - |
| 02.05.2025 | 14,72 | 15,58 | 14,46 | 15,52 | 2,31% | - |
| 30.04.2025 | 15,12 | 15,19 | 14,40 | 15,17 | 0,25% | - |
| 29.04.2025 | 14,96 | 15,21 | 14,83 | 15,13 | 1,19% | - |
| 28.04.2025 | 14,29 | 15,04 | 14,26 | 14,96 | 4,31% | - |
| 25.04.2025 | 14,10 | 14,34 | 13,83 | 14,34 | 1,61% | - |
| 24.04.2025 | 14,05 | 14,48 | 13,83 | 14,11 | 0,52% | - |
| 23.04.2025 | 13,73 | 14,35 | 13,68 | 14,04 | 2,48% | - |
| 22.04.2025 | 13,33 | 13,97 | 13,31 | 13,70 | 2,43% | - |
| 17.04.2025 | 13,19 | 13,80 | 12,93 | 13,37 | 2,71% | - |
| 16.04.2025 | 12,76 | 13,77 | 12,57 | 13,02 | 1,82% | - |
| 15.04.2025 | 13,21 | 13,38 | 12,74 | 12,79 | -4,02% | 50,00 |
| 14.04.2025 | 13,73 | 14,17 | 13,09 | 13,32 | -2,09% | - |