32,515€
-12,19%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,80 | 38,17 | 32,29 | 32,64 | -12,53% | 6.720,00 |
| 06.03.2026 | 39,40 | 40,62 | 36,31 | 37,32 | -5,29% | 73.185,00 |
| 05.03.2026 | 38,53 | 40,71 | 38,21 | 39,40 | 2,40% | 1.945,00 |
| 04.03.2026 | 34,09 | 38,80 | 33,00 | 38,48 | 12,43% | - |
| 03.03.2026 | 33,48 | 35,06 | 33,11 | 34,22 | 1,59% | - |
| 02.03.2026 | 32,20 | 33,79 | 30,98 | 33,69 | 11,78% | 1.066,00 |
| 27.02.2026 | 30,62 | 31,14 | 29,49 | 30,14 | -1,94% | - |
| 26.02.2026 | 29,34 | 31,14 | 29,06 | 30,73 | 3,68% | - |
| 25.02.2026 | 29,49 | 29,73 | 28,69 | 29,64 | -0,57% | - |
| 24.02.2026 | 29,19 | 29,82 | 28,66 | 29,81 | 2,37% | - |
| 23.02.2026 | 29,01 | 29,50 | 27,74 | 29,12 | -0,17% | - |
| 20.02.2026 | 28,88 | 29,56 | 28,50 | 29,17 | 1,28% | 3.567,00 |
| 19.02.2026 | 28,18 | 29,20 | 28,07 | 28,80 | 2,06% | - |
| 18.02.2026 | 28,69 | 29,32 | 28,04 | 28,22 | -1,54% | 8.304,00 |
| 17.02.2026 | 29,06 | 29,87 | 28,23 | 28,66 | -1,60% | 774,00 |
| 16.02.2026 | 28,92 | 29,27 | 28,92 | 29,13 | 0,88% | - |
| 13.02.2026 | 28,31 | 29,10 | 28,20 | 28,87 | -6,54% | - |
| 12.02.2026 | 30,25 | 32,49 | 27,66 | 30,89 | 2,52% | - |
| 11.02.2026 | 29,00 | 30,30 | 28,78 | 30,13 | 3,97% | - |
| 10.02.2026 | 29,61 | 29,85 | 28,53 | 28,98 | -2,16% | 3.570,00 |
| 09.02.2026 | 30,00 | 30,30 | 29,06 | 29,62 | -1,56% | - |
| 06.02.2026 | 29,13 | 30,63 | 29,09 | 30,09 | 3,19% | - |
| 05.02.2026 | 30,14 | 30,15 | 28,83 | 29,16 | -2,80% | 1.100,00 |
| 04.02.2026 | 29,20 | 30,51 | 28,84 | 30,00 | 3,16% | - |
| 03.02.2026 | 27,50 | 29,18 | 26,76 | 29,08 | 5,61% | - |
| 02.02.2026 | 26,91 | 28,18 | 26,25 | 27,54 | -2,53% | 1.911,00 |
| 30.01.2026 | 27,70 | 28,46 | 27,17 | 28,25 | 1,60% | - |
| 29.01.2026 | 27,44 | 29,20 | 27,42 | 27,81 | 1,35% | - |
| 28.01.2026 | 27,56 | 28,21 | 26,76 | 27,44 | -0,47% | 987,00 |
| 27.01.2026 | 27,10 | 27,83 | 27,00 | 27,57 | 1,66% | - |
| 26.01.2026 | 28,15 | 28,87 | 26,96 | 27,12 | -3,92% | 2.354,00 |
| 23.01.2026 | 28,12 | 30,32 | 27,93 | 28,22 | 0,36% | - |
| 22.01.2026 | 28,11 | 29,18 | 27,70 | 28,12 | 0,75% | 1.680,00 |
| 21.01.2026 | 26,29 | 28,27 | 26,14 | 27,91 | 6,18% | - |
| 20.01.2026 | 24,92 | 26,57 | 24,72 | 26,29 | 4,45% | 63.108,00 |
| 19.01.2026 | 25,20 | 25,26 | 25,16 | 25,17 | -1,10% | - |
| 16.01.2026 | 26,68 | 27,10 | 25,19 | 25,45 | -5,32% | - |
| 15.01.2026 | 27,84 | 27,91 | 26,72 | 26,88 | -2,89% | - |
| 14.01.2026 | 28,20 | 28,68 | 26,59 | 27,68 | -2,07% | - |
| 13.01.2026 | 28,11 | 29,81 | 27,93 | 28,26 | 0,86% | 4.800,00 |
| 12.01.2026 | 28,40 | 29,50 | 27,71 | 28,02 | -0,28% | 11.920,00 |
| 09.01.2026 | 27,97 | 28,39 | 27,08 | 28,10 | 1,59% | - |
| 08.01.2026 | 24,10 | 28,17 | 24,09 | 27,66 | 14,27% | 1.320,00 |
| 07.01.2026 | 23,38 | 25,75 | 23,38 | 24,21 | 3,95% | - |
| 06.01.2026 | 25,35 | 25,42 | 23,27 | 23,29 | -7,40% | 2.601,00 |
| 05.01.2026 | 28,40 | 28,83 | 24,42 | 25,15 | 3,33% | 18.429,00 |
| 02.01.2026 | 23,09 | 24,61 | 23,07 | 24,34 | 7,80% | 4.500,00 |
| 30.12.2025 | 22,53 | 22,59 | 22,52 | 22,58 | 0,40% | - |
| 29.12.2025 | 22,21 | 22,81 | 22,17 | 22,49 | 0,42% | - |
| 23.12.2025 | 22,17 | 22,64 | 22,00 | 22,39 | 0,40% | - |
| 22.12.2025 | 22,51 | 23,01 | 22,03 | 22,30 | -0,51% | 72,00 |
| 19.12.2025 | 22,23 | 22,90 | 22,19 | 22,42 | 1,24% | - |
| 18.12.2025 | 22,66 | 22,81 | 21,87 | 22,14 | -2,45% | - |
| 17.12.2025 | 22,71 | 23,16 | 22,02 | 22,70 | -0,22% | - |
| 16.12.2025 | 25,40 | 25,45 | 22,48 | 22,75 | -10,91% | - |
| 15.12.2025 | 25,86 | 26,02 | 25,01 | 25,53 | -1,52% | - |
| 12.12.2025 | 26,31 | 26,60 | 25,69 | 25,93 | -1,16% | - |
| 11.12.2025 | 27,06 | 27,10 | 26,01 | 26,23 | -3,53% | - |
| 10.12.2025 | 27,12 | 27,42 | 25,80 | 27,19 | -0,33% | - |
| 09.12.2025 | 27,46 | 28,31 | 27,19 | 27,28 | -0,78% | - |
| 08.12.2025 | 28,66 | 28,68 | 26,88 | 27,50 | -4,80% | - |
| 05.12.2025 | 28,65 | 29,50 | 28,62 | 28,88 | 1,03% | - |
| 04.12.2025 | 29,04 | 29,18 | 28,07 | 28,59 | -1,16% | - |
| 03.12.2025 | 29,73 | 30,07 | 28,59 | 28,92 | -2,46% | - |
| 02.12.2025 | 29,86 | 30,12 | 28,26 | 29,65 | -0,12% | - |
| 01.12.2025 | 29,62 | 30,89 | 29,34 | 29,69 | -0,12% | - |
| 28.11.2025 | 29,18 | 30,11 | 29,17 | 29,72 | 2,08% | - |
| 27.11.2025 | 29,12 | 29,17 | 29,10 | 29,12 | -0,09% | - |
| 26.11.2025 | 29,80 | 30,35 | 29,12 | 29,14 | -2,35% | - |
| 25.11.2025 | 30,10 | 30,19 | 28,62 | 29,84 | -0,17% | - |
| 24.11.2025 | 30,30 | 30,41 | 28,49 | 29,89 | -1,61% | - |
| 21.11.2025 | 30,19 | 30,56 | 29,19 | 30,38 | 0,10% | - |
| 20.11.2025 | 32,72 | 32,95 | 30,11 | 30,35 | -6,54% | - |
| 19.11.2025 | 33,78 | 34,12 | 31,57 | 32,48 | -0,90% | - |
| 18.11.2025 | 32,46 | 34,17 | 32,13 | 32,77 | 1,03% | 169,00 |
| 17.11.2025 | 33,59 | 33,77 | 32,36 | 32,44 | -3,37% | - |
| 14.11.2025 | 31,91 | 34,32 | 31,63 | 33,57 | 5,02% | - |
| 13.11.2025 | 33,50 | 33,51 | 31,65 | 31,96 | -3,50% | - |
| 12.11.2025 | 34,79 | 34,85 | 32,96 | 33,12 | -4,47% | - |
| 11.11.2025 | 34,47 | 35,77 | 34,16 | 34,67 | 0,36% | - |
| 10.11.2025 | 32,00 | 34,72 | 31,29 | 34,55 | 7,02% | - |
| 07.11.2025 | 32,00 | 33,28 | 31,31 | 32,28 | -1,75% | 100,00 |
| 06.11.2025 | 30,66 | 33,32 | 30,56 | 32,86 | 6,67% | - |
| 05.11.2025 | 30,78 | 31,36 | 30,22 | 30,80 | 0,36% | 30,00 |
| 04.11.2025 | 30,26 | 30,91 | 28,59 | 30,69 | 2,37% | - |
| 03.11.2025 | 29,61 | 30,69 | 29,53 | 29,98 | 2,23% | - |
| 31.10.2025 | 30,00 | 30,37 | 28,64 | 29,33 | -2,07% | - |
| 30.10.2025 | 29,64 | 31,75 | 28,97 | 29,95 | 1,18% | - |
| 29.10.2025 | 28,36 | 29,86 | 27,59 | 29,60 | 6,50% | - |
| 28.10.2025 | 28,66 | 29,06 | 27,79 | 27,79 | -3,44% | - |
| 27.10.2025 | 29,26 | 29,53 | 28,36 | 28,78 | -1,74% | - |
| 24.10.2025 | 29,46 | 30,32 | 29,26 | 29,29 | 0,48% | - |
| 23.10.2025 | 25,62 | 29,49 | 25,36 | 29,15 | 21,26% | 440,00 |
| 22.10.2025 | 24,19 | 25,54 | 24,04 | 24,04 | -0,31% | - |
| 21.10.2025 | 25,36 | 25,54 | 24,10 | 24,12 | -4,87% | - |
| 20.10.2025 | 24,70 | 25,43 | 24,67 | 25,35 | 2,82% | - |
| 17.10.2025 | 24,09 | 25,33 | 23,95 | 24,66 | 2,13% | - |
| 16.10.2025 | 24,34 | 25,07 | 23,99 | 24,14 | -0,84% | - |
| 15.10.2025 | 25,35 | 25,66 | 24,02 | 24,35 | -3,96% | - |
| 14.10.2025 | 25,03 | 26,27 | 24,57 | 25,35 | 0,82% | - |