24,030€
-1,19%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,39 | 25,03 | 23,81 | 24,04 | -1,80% | - |
| 02.09.2025 | 23,33 | 24,53 | 23,26 | 24,48 | 4,82% | - |
| 01.09.2025 | 23,31 | 23,37 | 23,27 | 23,35 | -0,06% | - |
| 29.08.2025 | 22,79 | 23,44 | 22,67 | 23,37 | 2,43% | - |
| 28.08.2025 | 22,67 | 23,01 | 22,21 | 22,81 | 0,62% | - |
| 27.08.2025 | 21,38 | 22,81 | 21,27 | 22,67 | 6,28% | 100,00 |
| 26.08.2025 | 22,12 | 22,21 | 20,97 | 21,33 | -3,83% | - |
| 25.08.2025 | 20,78 | 22,27 | 20,72 | 22,18 | 6,89% | - |
| 22.08.2025 | 19,22 | 20,92 | 19,16 | 20,75 | 8,50% | 200,00 |
| 21.08.2025 | 20,27 | 20,30 | 19,08 | 19,13 | -5,74% | - |
| 20.08.2025 | 20,13 | 20,50 | 19,69 | 20,29 | 0,64% | - |
| 19.08.2025 | 20,33 | 20,69 | 19,68 | 20,16 | -0,88% | - |
| 18.08.2025 | 19,93 | 20,38 | 19,63 | 20,34 | 2,34% | - |
| 15.08.2025 | 19,62 | 20,27 | 19,34 | 19,88 | 1,79% | - |
| 14.08.2025 | 19,47 | 19,67 | 18,95 | 19,53 | -0,95% | - |
| 13.08.2025 | 18,78 | 19,73 | 18,64 | 19,71 | 5,11% | - |
| 12.08.2025 | 18,86 | 19,53 | 18,76 | 18,76 | -0,45% | - |
| 11.08.2025 | 18,90 | 19,33 | 18,51 | 18,84 | -0,42% | - |
| 08.08.2025 | 19,16 | 19,54 | 18,85 | 18,92 | -1,05% | 1.430,00 |
| 07.08.2025 | 19,48 | 20,03 | 19,11 | 19,12 | -2,01% | - |
| 06.08.2025 | 20,52 | 20,90 | 19,20 | 19,51 | -4,58% | - |
| 05.08.2025 | 20,18 | 20,70 | 19,69 | 20,45 | 1,59% | - |
| 04.08.2025 | 18,80 | 20,18 | 18,78 | 20,13 | 7,45% | - |
| 01.08.2025 | 19,72 | 19,73 | 18,38 | 18,74 | -5,35% | - |
| 31.07.2025 | 21,60 | 21,77 | 19,54 | 19,80 | -8,21% | 300,00 |
| 30.07.2025 | 22,33 | 22,34 | 21,12 | 21,57 | -2,24% | - |
| 29.07.2025 | 21,72 | 22,22 | 21,15 | 22,06 | 1,82% | - |
| 28.07.2025 | 20,67 | 21,71 | 20,67 | 21,67 | 5,27% | - |
| 25.07.2025 | 19,90 | 20,77 | 19,72 | 20,58 | 3,44% | - |
| 24.07.2025 | 20,60 | 20,74 | 19,53 | 19,90 | -3,61% | - |
| 23.07.2025 | 20,54 | 21,09 | 20,16 | 20,64 | 0,93% | - |
| 22.07.2025 | 21,02 | 21,17 | 20,44 | 20,45 | -2,69% | - |
| 21.07.2025 | 20,97 | 21,46 | 20,87 | 21,02 | 0,17% | - |
| 18.07.2025 | 21,41 | 22,34 | 20,85 | 20,98 | -2,01% | - |
| 17.07.2025 | 21,49 | 21,91 | 21,24 | 21,41 | -0,33% | - |
| 16.07.2025 | 23,12 | 23,41 | 21,42 | 21,48 | -7,33% | - |
| 15.07.2025 | 23,11 | 23,46 | 22,87 | 23,18 | 0,26% | - |
| 14.07.2025 | 24,42 | 24,73 | 22,95 | 23,12 | -5,82% | - |
| 11.07.2025 | 23,86 | 24,96 | 23,50 | 24,55 | 2,94% | - |
| 10.07.2025 | 21,94 | 24,17 | 21,82 | 23,85 | 8,31% | - |
| 09.07.2025 | 21,76 | 22,29 | 21,66 | 22,02 | 1,01% | 140,00 |
| 08.07.2025 | 20,77 | 21,90 | 20,71 | 21,80 | 4,76% | - |
| 07.07.2025 | 20,39 | 21,02 | 20,12 | 20,81 | 2,41% | - |
| 04.07.2025 | 20,38 | 20,39 | 20,30 | 20,32 | -0,90% | - |
| 03.07.2025 | 20,22 | 20,60 | 20,05 | 20,51 | 1,56% | - |
| 02.07.2025 | 18,92 | 20,20 | 18,91 | 20,19 | 6,91% | - |
| 01.07.2025 | 18,38 | 19,36 | 18,18 | 18,89 | 2,70% | - |
| 30.06.2025 | 18,74 | 18,92 | 18,34 | 18,39 | -1,33% | 750,00 |
| 27.06.2025 | 18,68 | 18,78 | 17,94 | 18,64 | 0,08% | 138,00 |
| 26.06.2025 | 18,22 | 18,90 | 18,02 | 18,62 | 2,20% | - |
| 25.06.2025 | 18,86 | 18,94 | 18,07 | 18,22 | -3,19% | - |
| 24.06.2025 | 18,63 | 19,41 | 18,31 | 18,82 | 0,05% | 180,00 |
| 23.06.2025 | 21,06 | 21,48 | 18,20 | 18,81 | -9,11% | 715,00 |
| 20.06.2025 | 20,17 | 21,06 | 20,08 | 20,70 | 3,87% | - |
| 19.06.2025 | 20,28 | 21,40 | 19,91 | 19,92 | -1,42% | 2.000,00 |
| 18.06.2025 | 21,36 | 21,69 | 20,16 | 20,21 | -4,96% | 48,00 |
| 17.06.2025 | 19,78 | 21,53 | 19,67 | 21,27 | 7,37% | - |
| 16.06.2025 | 18,63 | 19,98 | 18,11 | 19,81 | 7,99% | 437,00 |
| 13.06.2025 | 18,14 | 18,95 | 17,85 | 18,34 | 1,95% | - |
| 12.06.2025 | 18,30 | 18,36 | 17,60 | 17,99 | -2,49% | - |
| 11.06.2025 | 17,68 | 18,59 | 17,62 | 18,45 | 4,22% | - |
| 10.06.2025 | 16,76 | 18,23 | 16,70 | 17,70 | 6,34% | - |
| 09.06.2025 | 16,06 | 17,15 | 16,05 | 16,65 | 3,37% | - |
| 06.06.2025 | 15,88 | 16,69 | 15,88 | 16,11 | 1,93% | - |
| 05.06.2025 | 15,75 | 15,96 | 15,31 | 15,80 | 0,54% | - |
| 04.06.2025 | 17,20 | 17,28 | 15,63 | 15,72 | -8,60% | - |
| 03.06.2025 | 16,15 | 17,47 | 15,93 | 17,19 | 6,39% | - |
| 02.06.2025 | 16,68 | 17,26 | 15,85 | 16,16 | -3,60% | - |
| 30.05.2025 | 17,16 | 17,31 | 16,67 | 16,76 | -1,86% | - |
| 29.05.2025 | 17,18 | 17,18 | 16,41 | 17,08 | 1,17% | - |
| 28.05.2025 | 17,97 | 18,23 | 16,81 | 16,88 | -6,02% | - |
| 27.05.2025 | 18,00 | 18,30 | 17,56 | 17,97 | -0,33% | - |
| 26.05.2025 | 17,92 | 18,05 | 17,92 | 18,03 | 0,87% | - |
| 23.05.2025 | 18,25 | 18,42 | 17,81 | 17,87 | -2,47% | - |
| 22.05.2025 | 17,77 | 18,83 | 17,43 | 18,32 | 2,98% | - |
| 21.05.2025 | 18,68 | 18,73 | 17,73 | 17,79 | -5,51% | 200,00 |
| 20.05.2025 | 19,36 | 19,57 | 18,78 | 18,83 | -3,00% | - |
| 19.05.2025 | 19,81 | 19,82 | 18,96 | 19,41 | -3,18% | - |
| 16.05.2025 | 19,98 | 20,18 | 19,60 | 20,05 | 0,21% | - |
| 15.05.2025 | 20,07 | 20,14 | 19,46 | 20,01 | -2,16% | - |
| 14.05.2025 | 20,51 | 20,70 | 20,08 | 20,45 | -0,15% | 110,00 |
| 13.05.2025 | 18,67 | 20,74 | 18,64 | 20,48 | 9,28% | 60,00 |
| 12.05.2025 | 18,14 | 19,64 | 18,11 | 18,74 | 4,72% | - |
| 09.05.2025 | 17,22 | 18,16 | 17,14 | 17,90 | 4,02% | - |
| 08.05.2025 | 16,32 | 17,36 | 16,26 | 17,20 | 6,04% | - |
| 07.05.2025 | 16,57 | 16,60 | 15,90 | 16,22 | -1,50% | - |
| 06.05.2025 | 16,26 | 17,03 | 16,11 | 16,47 | 1,03% | - |
| 05.05.2025 | 15,21 | 16,57 | 15,08 | 16,30 | 5,28% | 390,00 |
| 02.05.2025 | 14,71 | 15,56 | 14,46 | 15,49 | 2,24% | - |
| 30.04.2025 | 15,11 | 15,21 | 14,40 | 15,15 | 0,05% | - |
| 29.04.2025 | 15,01 | 15,23 | 14,82 | 15,14 | 1,20% | - |
| 28.04.2025 | 14,27 | 15,05 | 14,27 | 14,96 | 4,29% | - |
| 25.04.2025 | 14,18 | 14,36 | 13,83 | 14,34 | 1,70% | - |
| 24.04.2025 | 13,94 | 14,42 | 13,83 | 14,10 | 0,57% | - |
| 23.04.2025 | 13,98 | 14,36 | 13,67 | 14,02 | 2,15% | - |
| 22.04.2025 | 13,32 | 13,98 | 13,32 | 13,73 | 2,35% | - |
| 17.04.2025 | 13,22 | 13,79 | 12,93 | 13,41 | 2,77% | 4,00 |
| 16.04.2025 | 12,59 | 13,79 | 12,57 | 13,05 | 2,01% | - |
| 15.04.2025 | 13,21 | 13,38 | 12,73 | 12,80 | -3,75% | - |
| 14.04.2025 | 13,61 | 14,11 | 13,08 | 13,29 | -2,14% | 900,00 |