34,540€
-0,23%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,62 | 36,06 | 33,27 | 34,26 | -1,05% | - |
| 07.05.2026 | 35,50 | 36,16 | 32,94 | 34,62 | -2,27% | - |
| 06.05.2026 | 39,50 | 39,54 | 35,05 | 35,43 | -10,33% | 546,00 |
| 05.05.2026 | 38,94 | 39,72 | 38,39 | 39,51 | 1,56% | - |
| 04.05.2026 | 36,69 | 38,96 | 36,25 | 38,90 | 5,32% | 40,00 |
| 30.04.2026 | 36,94 | 38,11 | 34,44 | 36,94 | -0,53% | 1.932,00 |
| 29.04.2026 | 35,52 | 37,60 | 35,17 | 37,13 | 5,17% | 33,00 |
| 28.04.2026 | 34,81 | 36,07 | 34,52 | 35,31 | 1,64% | - |
| 27.04.2026 | 34,76 | 36,09 | 34,65 | 34,74 | 0,26% | - |
| 24.04.2026 | 35,08 | 35,20 | 34,30 | 34,65 | -1,84% | - |
| 23.04.2026 | 34,58 | 35,63 | 34,08 | 35,30 | 2,42% | - |
| 22.04.2026 | 34,66 | 35,58 | 34,16 | 34,46 | -0,55% | - |
| 21.04.2026 | 32,06 | 34,79 | 31,67 | 34,65 | 8,18% | 365,00 |
| 20.04.2026 | 32,67 | 32,85 | 31,46 | 32,03 | 3,12% | - |
| 17.04.2026 | 36,18 | 36,31 | 30,63 | 31,06 | -13,82% | 56,00 |
| 16.04.2026 | 34,35 | 36,31 | 34,08 | 36,04 | 5,32% | 58,00 |
| 15.04.2026 | 33,03 | 34,82 | 32,53 | 34,22 | 3,81% | - |
| 14.04.2026 | 34,56 | 35,06 | 32,73 | 32,97 | -3,63% | - |
| 13.04.2026 | 34,69 | 36,67 | 34,13 | 34,21 | -0,52% | 300,00 |
| 10.04.2026 | 34,66 | 35,06 | 33,73 | 34,39 | -0,25% | - |
| 09.04.2026 | 36,89 | 37,75 | 33,96 | 34,47 | -2,19% | 15,00 |
| 08.04.2026 | 39,55 | 39,55 | 35,11 | 35,24 | -11,82% | 35,00 |
| 07.04.2026 | 40,60 | 41,24 | 39,82 | 39,97 | 1,37% | - |
| 02.04.2026 | 39,75 | 42,28 | 38,89 | 39,43 | -0,09% | - |
| 01.04.2026 | 40,95 | 41,07 | 38,95 | 39,46 | -3,97% | 39,00 |
| 31.03.2026 | 43,88 | 44,43 | 40,24 | 41,09 | -5,54% | 22,00 |
| 30.03.2026 | 45,37 | 46,05 | 43,27 | 43,50 | -1,45% | 88,00 |
| 27.03.2026 | 43,65 | 44,93 | 43,05 | 44,14 | 1,35% | 40,00 |
| 26.03.2026 | 42,56 | 44,88 | 42,42 | 43,55 | 2,13% | - |
| 25.03.2026 | 43,13 | 43,32 | 41,51 | 42,64 | -1,27% | - |
| 24.03.2026 | 40,27 | 43,76 | 39,96 | 43,19 | 7,25% | - |
| 23.03.2026 | 42,63 | 43,79 | 39,44 | 40,27 | -5,76% | 503,00 |
| 20.03.2026 | 40,83 | 43,02 | 39,81 | 42,73 | 6,03% | 39,00 |
| 19.03.2026 | 41,31 | 43,87 | 40,28 | 40,30 | -0,60% | 143,00 |
| 18.03.2026 | 38,46 | 40,79 | 38,13 | 40,55 | 5,49% | - |
| 17.03.2026 | 37,86 | 38,81 | 37,46 | 38,44 | 1,61% | - |
| 16.03.2026 | 39,10 | 39,10 | 37,31 | 37,83 | -0,29% | - |
| 13.03.2026 | 37,31 | 38,60 | 36,31 | 37,94 | 1,23% | - |
| 12.03.2026 | 36,28 | 38,00 | 35,35 | 37,48 | 3,35% | 100,00 |
| 11.03.2026 | 33,83 | 36,63 | 33,57 | 36,26 | 6,98% | - |
| 10.03.2026 | 32,60 | 34,83 | 32,17 | 33,90 | 3,67% | 100,00 |
| 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% | - |