25,710€
-2,41%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 26,40 | 26,40 | 25,27 | 25,65 | -2,64% | 130,00 |
| 29.09.2025 | 27,89 | 28,04 | 25,41 | 26,35 | -6,23% | 10,00 |
| 26.09.2025 | 28,72 | 29,24 | 27,99 | 28,10 | -2,80% | - |
| 25.09.2025 | 27,43 | 29,43 | 27,28 | 28,91 | 5,05% | - |
| 24.09.2025 | 26,87 | 28,29 | 26,87 | 27,52 | 2,21% | 2,00 |
| 23.09.2025 | 25,53 | 28,08 | 25,53 | 26,92 | 3,10% | 1,00 |
| 22.09.2025 | 25,66 | 26,33 | 25,36 | 26,11 | 2,71% | - |
| 19.09.2025 | 26,01 | 26,20 | 25,13 | 25,42 | -2,12% | - |
| 18.09.2025 | 25,82 | 26,14 | 25,15 | 25,97 | 0,39% | - |
| 17.09.2025 | 25,82 | 26,40 | 25,17 | 25,87 | -0,12% | - |
| 16.09.2025 | 23,74 | 25,93 | 23,56 | 25,90 | 10,26% | - |
| 15.09.2025 | 23,41 | 24,12 | 22,56 | 23,49 | 0,62% | - |
| 12.09.2025 | 24,44 | 24,83 | 23,34 | 23,35 | -3,87% | - |
| 11.09.2025 | 24,08 | 24,75 | 23,97 | 24,29 | 1,08% | - |
| 10.09.2025 | 25,60 | 26,14 | 23,51 | 24,03 | -5,86% | - |
| 09.09.2025 | 24,15 | 26,51 | 24,13 | 25,52 | 4,48% | - |
| 08.09.2025 | 24,33 | 24,77 | 23,50 | 24,43 | 0,49% | - |
| 05.09.2025 | 24,23 | 24,71 | 23,51 | 24,31 | 0,12% | - |
| 04.09.2025 | 23,88 | 24,57 | 23,55 | 24,28 | 1,76% | 2,00 |
| 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% | - |