32,595€
-12,10%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,80 | 38,54 | 32,70 | 32,70 | -11,83% | - |
| 06.03.2026 | 39,33 | 40,73 | 36,29 | 37,08 | -5,54% | 350,00 |
| 05.03.2026 | 38,68 | 40,66 | 38,21 | 39,26 | 2,80% | 1.450,00 |
| 04.03.2026 | 34,16 | 38,79 | 32,91 | 38,19 | 13,56% | - |
| 03.03.2026 | 33,82 | 35,06 | 33,11 | 33,63 | 0,04% | 42,00 |
| 02.03.2026 | 29,67 | 33,76 | 29,67 | 33,61 | 11,87% | - |
| 27.02.2026 | 30,56 | 31,13 | 29,49 | 30,05 | -2,12% | - |
| 26.02.2026 | 29,63 | 31,14 | 29,05 | 30,70 | 4,44% | - |
| 25.02.2026 | 29,51 | 29,89 | 28,69 | 29,39 | -0,32% | 90,00 |
| 24.02.2026 | 29,12 | 29,78 | 28,66 | 29,49 | 2,99% | 21,00 |
| 23.02.2026 | 29,16 | 29,53 | 27,74 | 28,63 | -1,97% | - |
| 20.02.2026 | 28,80 | 29,56 | 28,49 | 29,21 | 0,43% | - |
| 19.02.2026 | 28,19 | 29,18 | 28,04 | 29,08 | 2,83% | - |
| 18.02.2026 | 28,62 | 29,38 | 28,04 | 28,28 | -1,36% | - |
| 17.02.2026 | 29,04 | 29,64 | 28,23 | 28,67 | -1,93% | 18,00 |
| 16.02.2026 | 29,10 | 29,25 | 28,89 | 29,24 | 1,65% | - |
| 13.02.2026 | 28,36 | 29,20 | 28,01 | 28,76 | 1,23% | - |
| 12.02.2026 | 30,13 | 32,49 | 27,66 | 28,41 | -5,83% | 100,00 |
| 11.02.2026 | 28,81 | 30,18 | 28,78 | 30,17 | 5,05% | - |
| 10.02.2026 | 29,59 | 30,06 | 28,53 | 28,72 | -2,35% | - |
| 09.02.2026 | 30,11 | 30,30 | 29,05 | 29,41 | -2,39% | 9,00 |
| 06.02.2026 | 29,28 | 30,63 | 29,09 | 30,13 | 3,36% | - |
| 05.02.2026 | 29,90 | 30,15 | 28,84 | 29,15 | -2,91% | 150,00 |
| 04.02.2026 | 29,22 | 30,44 | 28,87 | 30,03 | 4,13% | 1.000,00 |
| 03.02.2026 | 27,50 | 28,94 | 26,77 | 28,84 | 4,00% | - |
| 02.02.2026 | 28,24 | 28,24 | 26,14 | 27,73 | -1,82% | - |
| 30.01.2026 | 27,67 | 28,30 | 27,17 | 28,24 | 1,33% | - |
| 29.01.2026 | 27,53 | 29,23 | 27,42 | 27,87 | 2,37% | 2,00 |
| 28.01.2026 | 27,72 | 28,27 | 26,77 | 27,23 | -1,00% | - |
| 27.01.2026 | 27,38 | 27,81 | 26,99 | 27,50 | 0,79% | - |
| 26.01.2026 | 28,25 | 28,98 | 26,96 | 27,29 | -3,77% | 300,00 |
| 23.01.2026 | 28,08 | 30,32 | 27,89 | 28,36 | 0,57% | - |
| 22.01.2026 | 27,22 | 29,18 | 27,22 | 28,20 | 3,09% | - |
| 21.01.2026 | 26,26 | 28,20 | 26,14 | 27,35 | 4,85% | 730,00 |
| 20.01.2026 | 25,17 | 26,58 | 24,72 | 26,09 | 3,51% | 165,00 |
| 19.01.2026 | 25,19 | 25,42 | 25,16 | 25,20 | -1,47% | - |
| 16.01.2026 | 26,87 | 27,15 | 25,41 | 25,58 | -4,78% | 322,00 |
| 15.01.2026 | 27,84 | 27,91 | 26,72 | 26,86 | -3,78% | - |
| 14.01.2026 | 28,26 | 28,68 | 26,60 | 27,92 | -0,98% | 50,00 |
| 13.01.2026 | 28,12 | 29,82 | 27,93 | 28,19 | 0,53% | 100,00 |
| 12.01.2026 | 28,17 | 29,48 | 27,82 | 28,04 | 0,38% | 930,00 |
| 09.01.2026 | 27,59 | 28,39 | 27,06 | 27,94 | 1,25% | 107,00 |
| 08.01.2026 | 24,10 | 28,17 | 24,09 | 27,59 | 14,79% | - |
| 07.01.2026 | 23,30 | 25,77 | 23,30 | 24,04 | 2,49% | - |
| 06.01.2026 | 25,42 | 25,56 | 23,34 | 23,45 | -6,76% | 107,00 |
| 05.01.2026 | 24,42 | 29,20 | 24,41 | 25,15 | 3,54% | 302,00 |
| 02.01.2026 | 23,24 | 24,60 | 23,09 | 24,29 | 7,36% | - |
| 30.12.2025 | 22,41 | 22,70 | 22,41 | 22,63 | 0,62% | - |
| 29.12.2025 | 22,24 | 22,81 | 22,17 | 22,49 | 0,22% | - |
| 23.12.2025 | 22,17 | 22,64 | 22,01 | 22,44 | 0,94% | - |
| 22.12.2025 | 22,50 | 23,01 | 22,06 | 22,23 | -0,80% | - |
| 19.12.2025 | 22,20 | 22,87 | 21,90 | 22,41 | 1,27% | 1,00 |
| 18.12.2025 | 22,74 | 22,81 | 21,87 | 22,13 | -2,43% | - |
| 17.12.2025 | 22,67 | 23,15 | 22,02 | 22,68 | -0,59% | - |
| 16.12.2025 | 25,47 | 25,51 | 22,65 | 22,81 | -10,62% | - |
| 15.12.2025 | 25,85 | 26,24 | 25,03 | 25,52 | -1,60% | - |
| 12.12.2025 | 26,25 | 26,93 | 25,69 | 25,94 | -1,65% | - |
| 11.12.2025 | 27,15 | 27,15 | 26,01 | 26,37 | -3,03% | - |
| 10.12.2025 | 27,05 | 27,42 | 25,82 | 27,20 | -0,13% | - |
| 09.12.2025 | 27,46 | 28,29 | 27,20 | 27,23 | -1,02% | - |
| 08.12.2025 | 28,69 | 28,73 | 26,96 | 27,51 | -4,66% | - |
| 05.12.2025 | 28,68 | 29,48 | 28,62 | 28,86 | 0,98% | - |
| 04.12.2025 | 28,99 | 29,30 | 28,10 | 28,58 | -1,38% | - |
| 03.12.2025 | 29,73 | 30,08 | 28,59 | 28,98 | -2,16% | - |
| 02.12.2025 | 29,85 | 30,09 | 28,31 | 29,62 | -0,57% | - |
| 01.12.2025 | 29,73 | 30,89 | 29,32 | 29,79 | 0,13% | - |
| 28.11.2025 | 29,18 | 30,07 | 29,10 | 29,75 | 2,16% | - |
| 27.11.2025 | 29,12 | 29,17 | 29,09 | 29,12 | -1,02% | - |
| 26.11.2025 | 29,76 | 30,30 | 29,21 | 29,42 | -1,24% | - |
| 25.11.2025 | 30,14 | 30,19 | 28,67 | 29,79 | -0,85% | 25,00 |
| 24.11.2025 | 30,26 | 30,37 | 28,54 | 30,04 | -0,97% | - |
| 21.11.2025 | 30,20 | 30,54 | 29,19 | 30,34 | 0,58% | - |
| 20.11.2025 | 32,54 | 32,95 | 30,04 | 30,16 | -7,33% | - |
| 19.11.2025 | 34,02 | 34,14 | 31,57 | 32,55 | -3,58% | - |
| 18.11.2025 | 32,69 | 34,15 | 32,13 | 33,76 | 3,38% | - |
| 17.11.2025 | 33,85 | 33,85 | 32,36 | 32,65 | -2,83% | - |
| 14.11.2025 | 31,89 | 34,32 | 31,63 | 33,60 | 5,38% | - |
| 13.11.2025 | 33,39 | 33,52 | 31,65 | 31,89 | -3,92% | - |
| 12.11.2025 | 34,79 | 34,88 | 33,06 | 33,19 | -4,74% | - |
| 11.11.2025 | 34,45 | 35,77 | 34,24 | 34,84 | 0,91% | - |
| 10.11.2025 | 31,91 | 34,67 | 31,28 | 34,52 | 8,42% | - |
| 07.11.2025 | 31,90 | 33,28 | 31,31 | 31,84 | -1,45% | - |
| 06.11.2025 | 30,69 | 33,32 | 30,55 | 32,31 | 5,16% | 146,00 |
| 05.11.2025 | 30,72 | 31,32 | 29,82 | 30,73 | -0,37% | 70,00 |
| 04.11.2025 | 30,48 | 30,91 | 28,56 | 30,84 | 2,48% | - |
| 03.11.2025 | 29,66 | 30,66 | 29,46 | 30,10 | 1,74% | 146,00 |
| 31.10.2025 | 29,89 | 30,38 | 28,64 | 29,58 | -1,60% | - |
| 30.10.2025 | 29,40 | 31,71 | 28,92 | 30,06 | 1,90% | - |
| 29.10.2025 | 28,13 | 29,86 | 27,60 | 29,50 | 5,00% | 80,00 |
| 28.10.2025 | 28,72 | 29,03 | 27,93 | 28,10 | -2,14% | - |
| 27.10.2025 | 29,09 | 29,59 | 28,36 | 28,71 | -1,46% | 110,00 |
| 24.10.2025 | 29,35 | 30,32 | 29,14 | 29,14 | -0,21% | - |
| 23.10.2025 | 25,60 | 29,49 | 25,36 | 29,20 | 14,65% | - |
| 22.10.2025 | 24,19 | 25,54 | 24,07 | 25,47 | 5,14% | - |
| 21.10.2025 | 25,35 | 25,51 | 24,21 | 24,22 | -4,46% | - |
| 20.10.2025 | 24,68 | 25,39 | 24,61 | 25,35 | 3,45% | - |
| 17.10.2025 | 24,34 | 25,31 | 23,98 | 24,51 | 1,58% | 50,00 |
| 16.10.2025 | 24,31 | 25,05 | 23,99 | 24,13 | -1,19% | - |
| 15.10.2025 | 25,64 | 25,64 | 24,04 | 24,42 | -3,76% | - |
| 14.10.2025 | 25,16 | 26,27 | 24,57 | 25,37 | 0,83% | - |