75,480€
0,51%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 75,57 | 75,65 | 74,91 | 75,51 | 0,55% | 500,00 |
| 09.10.2026 | 79,83 | 79,83 | 74,60 | 75,10 | -5,15% | 11,00 |
| 08.10.2026 | 76,14 | 79,43 | 74,71 | 79,18 | 6,10% | 188,00 |
| 07.10.2026 | 73,70 | 76,62 | 73,66 | 74,63 | 1,33% | - |
| 06.10.2026 | 74,98 | 75,62 | 71,76 | 73,65 | -1,43% | - |
| 05.10.2026 | 71,85 | 75,83 | 71,46 | 74,72 | 4,28% | 27,00 |
| 02.10.2026 | 73,88 | 73,89 | 68,46 | 71,65 | -1,08% | 10,00 |
| 01.10.2026 | 67,71 | 72,70 | 67,62 | 72,43 | 6,19% | 18,00 |
| 30.09.2026 | 66,33 | 70,83 | 65,95 | 68,21 | 2,74% | 481,00 |
| 29.09.2026 | 65,63 | 66,94 | 64,29 | 66,39 | 1,87% | 307,00 |
| 28.09.2026 | 65,40 | 66,61 | 64,31 | 65,17 | 0,51% | 50,00 |
| 25.09.2026 | 63,13 | 65,41 | 60,95 | 64,84 | 2,61% | - |
| 24.09.2026 | 62,17 | 65,36 | 61,55 | 63,19 | 2,10% | - |
| 23.09.2026 | 62,52 | 65,24 | 60,17 | 61,89 | -0,66% | - |
| 22.09.2026 | 63,26 | 65,55 | 61,11 | 62,30 | -1,52% | 25,00 |
| 21.09.2026 | 67,20 | 68,06 | 62,94 | 63,26 | -5,23% | 27,00 |
| 18.09.2026 | 67,54 | 68,37 | 65,83 | 66,75 | -0,34% | - |
| 17.09.2026 | 66,13 | 67,86 | 64,13 | 66,98 | 1,72% | 120,00 |
| 16.09.2026 | 64,74 | 67,31 | 63,04 | 65,85 | 1,82% | - |
| 15.09.2026 | 61,43 | 65,86 | 59,03 | 64,67 | 4,41% | 58,00 |
| 14.09.2026 | 67,51 | 70,21 | 61,48 | 61,94 | -8,13% | - |
| 11.09.2026 | 66,76 | 71,06 | 65,44 | 67,42 | 1,40% | 18,00 |
| 10.09.2026 | 66,18 | 67,80 | 65,26 | 66,49 | 1,34% | 27,00 |
| 09.09.2026 | 65,90 | 67,59 | 64,75 | 65,61 | -0,42% | 2,00 |
| 08.09.2026 | 63,61 | 66,74 | 63,58 | 65,89 | 3,93% | 480,00 |
| 07.09.2026 | 64,06 | 64,06 | 63,23 | 63,40 | -0,86% | 30,00 |
| 04.09.2026 | 64,81 | 65,46 | 62,34 | 63,95 | -0,53% | - |
| 03.09.2026 | 65,38 | 66,08 | 62,83 | 64,29 | -1,34% | 214,00 |
| 02.09.2026 | 65,26 | 67,20 | 64,07 | 65,16 | -0,12% | 493,00 |
| 01.09.2026 | 63,05 | 65,49 | 62,23 | 65,24 | 4,17% | 180,00 |
| 31.08.2026 | 61,39 | 65,10 | 60,47 | 62,63 | 1,57% | 20,00 |
| 28.08.2026 | 58,87 | 62,29 | 58,24 | 61,66 | 5,53% | - |
| 27.08.2026 | 59,84 | 60,45 | 58,02 | 58,43 | -2,18% | - |
| 26.08.2026 | 56,67 | 60,93 | 55,04 | 59,73 | 4,44% | - |
| 25.08.2026 | 59,49 | 60,24 | 57,04 | 57,19 | -3,93% | - |
| 24.08.2026 | 62,33 | 63,29 | 59,12 | 59,53 | -5,07% | - |
| 21.08.2026 | 59,56 | 63,41 | 59,44 | 62,71 | 4,92% | 42,00 |
| 20.08.2026 | 63,29 | 64,91 | 59,34 | 59,77 | -5,56% | 4,00 |
| 19.08.2026 | 65,11 | 66,20 | 62,38 | 63,29 | -1,95% | - |
| 18.08.2026 | 65,34 | 66,09 | 63,19 | 64,55 | -0,36% | - |
| 17.08.2026 | 62,10 | 65,35 | 61,72 | 64,78 | 4,28% | 190,00 |
| 14.08.2026 | 64,69 | 66,75 | 61,60 | 62,12 | -3,07% | 796,00 |
| 13.08.2026 | 61,19 | 64,47 | 59,74 | 64,09 | 5,31% | - |
| 12.08.2026 | 60,22 | 61,96 | 59,20 | 60,86 | 1,21% | 49,00 |
| 11.08.2026 | 57,45 | 60,27 | 56,65 | 60,13 | 4,83% | 241,00 |
| 10.08.2026 | 54,33 | 57,81 | 53,33 | 57,36 | 7,30% | 94,00 |
| 07.08.2026 | 53,14 | 54,90 | 50,96 | 53,46 | 0,21% | 2,00 |
| 06.08.2026 | 52,99 | 54,46 | 51,97 | 53,35 | 0,11% | 40,00 |
| 05.08.2026 | 57,33 | 58,05 | 53,24 | 53,29 | -6,69% | - |
| 04.08.2026 | 59,29 | 59,87 | 55,84 | 57,11 | -3,06% | - |
| 03.08.2026 | 63,12 | 63,20 | 58,30 | 58,91 | -5,50% | 75,00 |
| 31.07.2026 | 63,91 | 64,26 | 60,51 | 62,34 | -2,15% | 285,00 |
| 30.07.2026 | 55,18 | 64,65 | 52,99 | 63,71 | 18,71% | 1.435,00 |
| 29.07.2026 | 52,66 | 54,29 | 52,66 | 53,67 | -2,98% | - |
| 28.07.2026 | 54,84 | 55,55 | 54,63 | 55,32 | 7,84% | - |
| 27.07.2026 | 54,40 | 54,40 | 50,54 | 51,30 | -4,86% | 5,00 |
| 24.07.2026 | 54,45 | 55,56 | 53,30 | 53,92 | -0,97% | 275,00 |
| 23.07.2026 | 57,53 | 59,02 | 54,23 | 54,45 | -4,27% | 34,00 |
| 22.07.2026 | 57,82 | 59,69 | 56,29 | 56,88 | -0,87% | 407,00 |
| 21.07.2026 | 56,13 | 57,77 | 55,03 | 57,38 | 2,39% | 184,00 |
| 20.07.2026 | 54,87 | 56,64 | 54,10 | 56,04 | 2,00% | 98,00 |
| 17.07.2026 | 52,87 | 55,57 | 52,74 | 54,94 | 3,54% | 14,00 |
| 16.07.2026 | 51,31 | 53,73 | 50,70 | 53,06 | 3,37% | 32,00 |
| 15.07.2026 | 52,98 | 53,72 | 49,43 | 51,33 | -3,32% | 1,00 |
| 14.07.2026 | 51,08 | 53,45 | 50,21 | 53,09 | 5,23% | 32,00 |
| 13.07.2026 | 46,58 | 51,00 | 46,58 | 50,45 | 8,54% | 16,00 |
| 10.07.2026 | 46,57 | 47,92 | 45,23 | 46,48 | -0,55% | - |
| 09.07.2026 | 46,30 | 46,79 | 45,56 | 46,74 | 1,38% | - |
| 08.07.2026 | 42,46 | 46,30 | 41,90 | 46,10 | 7,28% | 10,00 |
| 07.07.2026 | 43,06 | 44,05 | 41,69 | 42,97 | -0,10% | - |
| 06.07.2026 | 41,79 | 44,01 | 41,28 | 43,02 | 3,01% | - |
| 03.07.2026 | 41,82 | 41,86 | 41,58 | 41,76 | -0,31% | - |
| 02.07.2026 | 42,19 | 42,84 | 41,81 | 41,89 | 0,48% | - |
| 01.07.2026 | 39,85 | 41,80 | 39,74 | 41,69 | 5,12% | - |
| 30.06.2026 | 40,64 | 41,43 | 39,34 | 39,66 | -2,32% | - |
| 29.06.2026 | 37,68 | 41,62 | 37,68 | 40,60 | 7,59% | - |
| 26.06.2026 | 37,19 | 37,83 | 36,34 | 37,74 | 2,69% | - |
| 25.06.2026 | 35,52 | 37,51 | 35,01 | 36,75 | 3,39% | - |
| 24.06.2026 | 35,75 | 35,96 | 34,53 | 35,54 | -1,20% | - |
| 23.06.2026 | 34,31 | 35,97 | 33,54 | 35,97 | 5,83% | - |
| 22.06.2026 | 32,55 | 34,02 | 31,92 | 33,99 | 4,71% | - |
| 19.06.2026 | 32,49 | 32,57 | 32,42 | 32,46 | -0,84% | - |
| 18.06.2026 | 32,84 | 33,15 | 31,77 | 32,74 | -0,76% | - |
| 17.06.2026 | 33,73 | 34,03 | 32,95 | 32,99 | -3,58% | - |
| 16.06.2026 | 34,22 | 34,37 | 33,35 | 34,21 | 0,12% | - |
| 15.06.2026 | 34,86 | 36,22 | 33,67 | 34,17 | -5,63% | - |
| 12.06.2026 | 35,57 | 37,12 | 35,29 | 36,21 | 0,99% | - |
| 11.06.2026 | 36,87 | 37,73 | 35,66 | 35,86 | -4,05% | - |
| 10.06.2026 | 34,97 | 37,78 | 34,64 | 37,37 | 6,71% | - |
| 09.06.2026 | 36,70 | 36,80 | 34,59 | 35,02 | -5,57% | - |
| 08.06.2026 | 37,50 | 38,72 | 36,79 | 37,09 | -0,31% | - |
| 05.06.2026 | 36,83 | 37,48 | 36,01 | 37,20 | 1,65% | - |
| 04.06.2026 | 36,68 | 36,90 | 34,97 | 36,60 | -0,88% | - |
| 03.06.2026 | 37,14 | 37,84 | 36,74 | 36,92 | -1,64% | - |
| 02.06.2026 | 35,95 | 37,73 | 35,58 | 37,54 | 2,86% | 20,00 |
| 01.06.2026 | 34,97 | 37,20 | 34,91 | 36,49 | 5,68% | 24,00 |
| 29.05.2026 | 34,18 | 34,88 | 33,70 | 34,53 | 2,27% | - |
| 28.05.2026 | 34,06 | 34,21 | 33,27 | 33,77 | 1,61% | - |
| 27.05.2026 | 33,06 | 33,78 | 30,92 | 33,23 | 0,47% | - |
| 26.05.2026 | 33,48 | 34,86 | 32,91 | 33,08 | -2,07% | - |