40,590$
-2,40%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 40,47 | 40,95 | 38,76 | 40,59 | -2,40% | 2.977.959,00 |
| 06.05.2026 | 43,14 | 43,98 | 41,20 | 41,59 | -9,96% | 3.894.581,00 |
| 05.05.2026 | 44,85 | 46,46 | 44,55 | 46,19 | 1,45% | 3.036.357,00 |
| 04.05.2026 | 43,45 | 45,64 | 43,11 | 45,53 | 5,88% | 3.484.461,00 |
| 01.05.2026 | 43,23 | 43,90 | 41,51 | 43,00 | -0,83% | 3.269.568,00 |
| 30.04.2026 | 39,67 | 44,74 | 39,67 | 43,36 | 0,53% | 7.194.769,00 |
| 29.04.2026 | 42,17 | 43,98 | 41,87 | 43,13 | 4,25% | 4.042.409,00 |
| 28.04.2026 | 41,51 | 42,15 | 40,40 | 41,37 | 1,47% | 2.465.650,00 |
| 27.04.2026 | 41,00 | 42,39 | 40,65 | 40,77 | 0,07% | 2.810.772,00 |
| 24.04.2026 | 40,79 | 41,24 | 40,23 | 40,74 | -0,56% | 1.661.735,00 |
| 23.04.2026 | 40,31 | 41,69 | 39,89 | 40,97 | 1,26% | 3.266.224,00 |
| 22.04.2026 | 40,97 | 41,84 | 40,00 | 40,46 | -0,57% | 2.507.231,00 |
| 21.04.2026 | 38,09 | 40,85 | 37,56 | 40,69 | 7,79% | 4.022.313,00 |
| 20.04.2026 | 37,30 | 37,94 | 37,00 | 37,75 | 1,59% | 2.434.648,00 |
| 17.04.2026 | 39,01 | 39,62 | 36,12 | 37,16 | -12,83% | 6.060.669,00 |
| 16.04.2026 | 40,60 | 42,75 | 40,60 | 42,63 | 5,18% | 2.286.379,00 |
| 15.04.2026 | 38,80 | 41,10 | 38,26 | 40,53 | 4,03% | 2.481.385,00 |
| 14.04.2026 | 40,45 | 40,73 | 38,57 | 38,96 | -4,11% | 2.799.602,00 |
| 13.04.2026 | 41,28 | 41,90 | 40,12 | 40,63 | -0,10% | 1.841.970,00 |
| 10.04.2026 | 40,25 | 40,98 | 39,59 | 40,67 | 0,30% | 2.153.727,00 |
| 09.04.2026 | 43,14 | 44,25 | 39,78 | 40,55 | -5,76% | 3.897.912,00 |
| 08.04.2026 | 42,04 | 43,69 | 41,00 | 43,03 | -6,82% | 4.971.348,00 |
| 07.04.2026 | 46,50 | 47,78 | 45,80 | 46,18 | -0,41% | 3.022.134,00 |
| 06.04.2026 | 44,48 | 46,40 | 44,00 | 46,37 | 2,16% | 1.887.311,00 |
| 02.04.2026 | 48,00 | 48,71 | 44,86 | 45,39 | -1,52% | 2.735.936,00 |
| 01.04.2026 | 46,72 | 48,00 | 45,22 | 46,09 | -3,21% | 4.817.891,00 |
| 31.03.2026 | 49,41 | 50,93 | 46,51 | 47,62 | -5,31% | 5.019.614,00 |
| 30.03.2026 | 52,12 | 52,18 | 49,58 | 50,29 | -1,83% | 2.907.171,00 |
| 27.03.2026 | 50,39 | 51,70 | 49,69 | 51,23 | 1,71% | 3.147.632,00 |
| 26.03.2026 | 49,75 | 51,80 | 48,92 | 50,37 | 2,07% | 3.562.705,00 |
| 25.03.2026 | 48,30 | 50,12 | 48,05 | 49,35 | -1,48% | 3.358.180,00 |
| 24.03.2026 | 47,97 | 50,64 | 47,79 | 50,09 | 7,51% | 4.904.471,00 |
| 23.03.2026 | 46,63 | 47,70 | 45,81 | 46,59 | -5,54% | 5.629.324,00 |
| 20.03.2026 | 47,11 | 49,73 | 46,45 | 49,32 | 5,32% | 5.836.974,00 |
| 19.03.2026 | 47,48 | 50,47 | 46,60 | 46,83 | -0,55% | 5.070.302,00 |
| 18.03.2026 | 45,37 | 47,17 | 44,70 | 47,09 | 5,70% | 5.206.658,00 |
| 17.03.2026 | 44,29 | 44,80 | 43,90 | 44,55 | 2,25% | 3.366.137,00 |
| 16.03.2026 | 43,23 | 44,69 | 42,56 | 43,57 | 0,16% | 2.191.820,00 |
| 13.03.2026 | 42,32 | 44,26 | 41,55 | 43,50 | 1,35% | 3.340.202,00 |
| 12.03.2026 | 42,55 | 43,85 | 40,70 | 42,92 | 2,21% | 5.607.072,00 |
| 11.03.2026 | 41,24 | 42,51 | 40,61 | 41,99 | 5,90% | 3.593.170,00 |
| 10.03.2026 | 39,00 | 40,60 | 38,27 | 39,65 | 4,01% | 5.568.431,00 |
| 09.03.2026 | 43,19 | 44,10 | 37,54 | 38,12 | -11,86% | 6.525.687,00 |
| 06.03.2026 | 46,53 | 46,53 | 42,08 | 43,25 | -5,28% | 4.529.939,00 |
| 05.03.2026 | 45,33 | 47,18 | 44,27 | 45,66 | 1,92% | 6.130.262,00 |
| 04.03.2026 | 39,53 | 45,13 | 39,40 | 44,80 | 12,68% | 6.877.967,00 |
| 03.03.2026 | 39,18 | 40,74 | 38,18 | 39,76 | 0,96% | 4.103.523,00 |
| 02.03.2026 | 38,00 | 39,50 | 36,20 | 39,38 | 10,62% | 4.401.411,00 |
| 27.02.2026 | 36,37 | 36,37 | 34,77 | 35,60 | -1,28% | 3.743.387,00 |
| 26.02.2026 | 34,50 | 36,75 | 34,21 | 36,06 | 3,06% | 2.482.691,00 |
| 25.02.2026 | 34,98 | 35,30 | 33,81 | 34,99 | -0,28% | 1.812.741,00 |
| 24.02.2026 | 33,75 | 35,12 | 33,71 | 35,09 | 2,24% | 2.478.848,00 |
| 23.02.2026 | 34,64 | 34,85 | 32,71 | 34,32 | -0,17% | 2.404.199,00 |
| 20.02.2026 | 33,82 | 34,87 | 33,40 | 34,38 | 1,42% | 2.177.565,00 |
| 19.02.2026 | 33,33 | 34,38 | 33,19 | 33,90 | 2,08% | 2.350.821,00 |
| 18.02.2026 | 34,73 | 34,97 | 33,10 | 33,21 | -2,21% | 2.438.145,00 |
| 17.02.2026 | 34,82 | 35,48 | 33,45 | 33,96 | -1,68% | 2.661.294,00 |
| 13.02.2026 | 34,34 | 34,63 | 33,40 | 34,54 | 2,58% | 2.981.373,00 |
| 12.02.2026 | 36,49 | 38,83 | 32,79 | 33,67 | -5,87% | 4.575.356,00 |
| 11.02.2026 | 35,25 | 35,98 | 34,10 | 35,77 | 3,74% | 4.393.220,00 |
| 10.02.2026 | 35,10 | 35,10 | 33,95 | 34,48 | -2,21% | 2.497.370,00 |
| 09.02.2026 | 35,38 | 36,03 | 34,56 | 35,26 | -0,70% | 2.049.778,00 |
| 06.02.2026 | 34,55 | 36,21 | 34,37 | 35,51 | 2,96% | 2.794.321,00 |
| 05.02.2026 | 34,59 | 34,99 | 34,00 | 34,49 | -2,27% | 2.294.910,00 |
| 04.02.2026 | 34,97 | 36,10 | 34,02 | 35,29 | 2,41% | 3.418.516,00 |
| 03.02.2026 | 32,52 | 34,51 | 31,50 | 34,46 | 6,13% | 3.646.829,00 |
| 02.02.2026 | 32,22 | 33,21 | 31,44 | 32,47 | -2,96% | 2.335.038,00 |
| 30.01.2026 | 33,21 | 33,75 | 32,27 | 33,46 | 0,60% | 2.519.162,00 |
| 29.01.2026 | 33,86 | 34,98 | 33,07 | 33,26 | 1,09% | 2.314.600,00 |
| 28.01.2026 | 33,50 | 33,65 | 31,91 | 32,90 | -0,42% | 1.899.162,00 |
| 27.01.2026 | 32,79 | 33,32 | 32,16 | 33,04 | 2,58% | 2.073.559,00 |
| 26.01.2026 | 33,42 | 33,45 | 32,02 | 32,21 | -2,39% | 2.901.519,00 |
| 22.01.2026 | 32,64 | 34,22 | 32,53 | 33,00 | 0,55% | 3.751.554,00 |
| 21.01.2026 | 31,25 | 33,18 | 31,25 | 32,82 | 6,59% | 3.783.454,00 |
| 20.01.2026 | 29,84 | 31,18 | 29,84 | 30,79 | 4,27% | 3.273.033,00 |
| 16.01.2026 | 31,06 | 31,10 | 29,20 | 29,53 | -5,32% | 3.277.722,00 |
| 15.01.2026 | 31,90 | 32,00 | 31,03 | 31,19 | -3,79% | 2.064.940,00 |
| 14.01.2026 | 31,06 | 33,47 | 30,89 | 32,42 | -1,46% | 4.724.825,00 |
| 13.01.2026 | 33,22 | 34,76 | 32,52 | 32,90 | 0,34% | 3.984.400,00 |
| 12.01.2026 | 33,58 | 34,42 | 32,33 | 32,79 | 0,06% | 4.938.167,00 |
| 09.01.2026 | 32,79 | 32,92 | 31,44 | 32,77 | 1,93% | 4.978.501,00 |
| 08.01.2026 | 29,25 | 32,83 | 28,61 | 32,15 | 13,85% | 5.358.322,00 |
| 07.01.2026 | 28,73 | 30,20 | 27,45 | 28,24 | 3,71% | 6.318.074,00 |
| 06.01.2026 | 29,69 | 29,75 | 27,16 | 27,23 | -7,69% | 3.947.469,00 |
| 05.01.2026 | 30,65 | 31,38 | 28,60 | 29,50 | 3,40% | 7.947.670,00 |
| 02.01.2026 | 27,27 | 28,81 | 27,14 | 28,53 | 5,20% | 3.592.987,00 |
| 31.12.2025 | 26,09 | 27,51 | 25,65 | 27,12 | 4,15% | 4.142.270,00 |
| 30.12.2025 | 26,65 | 26,87 | 26,00 | 26,04 | -1,88% | 1.641.730,00 |
| 29.12.2025 | 26,34 | 26,95 | 26,26 | 26,54 | 1,49% | 1.777.891,00 |
| 26.12.2025 | 26,43 | 26,44 | 25,99 | 26,15 | -1,40% | 1.474.987,00 |
| 24.12.2025 | 26,50 | 26,63 | 25,94 | 26,52 | -0,30% | 731.194,00 |
| 23.12.2025 | 26,27 | 26,64 | 25,90 | 26,60 | 1,84% | 1.775.682,00 |
| 22.12.2025 | 26,84 | 27,20 | 25,92 | 26,12 | -0,87% | 2.181.493,00 |
| 19.12.2025 | 26,11 | 26,84 | 26,00 | 26,35 | 1,27% | 3.657.327,00 |
| 18.12.2025 | 26,44 | 26,44 | 25,62 | 26,02 | -2,22% | 2.149.899,00 |
| 17.12.2025 | 26,92 | 27,10 | 25,86 | 26,61 | -0,11% | 3.275.414,00 |
| 16.12.2025 | 29,24 | 29,60 | 26,43 | 26,64 | -10,99% | 5.183.958,00 |
| 15.12.2025 | 30,46 | 30,46 | 29,42 | 29,93 | -1,42% | 2.813.527,00 |
| 12.12.2025 | 31,02 | 31,65 | 30,16 | 30,36 | -1,46% | 3.328.522,00 |
| 11.12.2025 | 31,09 | 31,62 | 30,51 | 30,81 | -2,96% | 2.272.047,00 |