46,025€
-0,16%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 46,30 | 46,79 | 45,56 | 46,09 | -0,02% | - |
| 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% | - |
| 25.05.2026 | 34,67 | 34,83 | 33,72 | 33,78 | -3,61% | - |
| 22.05.2026 | 33,63 | 35,05 | 33,55 | 35,04 | 4,15% | - |
| 21.05.2026 | 35,90 | 36,83 | 33,24 | 33,65 | -5,43% | - |
| 20.05.2026 | 36,87 | 37,03 | 35,05 | 35,58 | -3,72% | - |
| 19.05.2026 | 36,21 | 37,19 | 35,45 | 36,95 | -0,26% | - |
| 18.05.2026 | 36,38 | 37,24 | 34,75 | 37,05 | 1,79% | 6,00 |
| 15.05.2026 | 34,83 | 36,75 | 34,48 | 36,40 | 4,58% | 20,00 |
| 14.05.2026 | 34,79 | 35,18 | 34,04 | 34,80 | -0,83% | 50,00 |
| 13.05.2026 | 36,13 | 36,57 | 34,79 | 35,09 | -3,97% | - |
| 12.05.2026 | 36,25 | 37,00 | 35,76 | 36,54 | 0,83% | 78,00 |
| 11.05.2026 | 34,55 | 36,99 | 34,54 | 36,24 | 5,79% | 200,00 |
| 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 |