25,415€
-0,45%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 25,40 | 25,42 | 25,39 | 25,41 | -0,47% | - |
| 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% | - |
| 13.10.2025 | 24,06 | 25,25 | 24,02 | 25,15 | 5,78% | 86,00 |
| 10.10.2025 | 25,44 | 25,47 | 23,75 | 23,77 | -6,12% | - |
| 09.10.2025 | 25,58 | 26,17 | 25,23 | 25,32 | -1,15% | - |
| 08.10.2025 | 25,82 | 26,07 | 25,37 | 25,62 | -0,14% | - |
| 07.10.2025 | 26,47 | 26,79 | 25,14 | 25,65 | -2,69% | - |
| 06.10.2025 | 26,07 | 26,96 | 25,86 | 26,36 | 2,03% | - |
| 03.10.2025 | 25,22 | 28,13 | 24,74 | 25,84 | 0,45% | - |
| 02.10.2025 | 25,52 | 26,21 | 24,74 | 25,72 | -0,29% | - |
| 01.10.2025 | 25,56 | 26,04 | 25,08 | 25,80 | 0,62% | - |
| 30.09.2025 | 26,36 | 26,37 | 25,27 | 25,64 | -2,29% | - |
| 29.09.2025 | 27,87 | 28,05 | 25,38 | 26,24 | -6,60% | - |
| 26.09.2025 | 28,74 | 29,26 | 27,97 | 28,09 | -3,29% | - |
| 25.09.2025 | 27,67 | 29,43 | 27,24 | 29,05 | 5,91% | - |
| 24.09.2025 | 26,95 | 28,30 | 26,86 | 27,43 | 1,72% | - |
| 23.09.2025 | 25,97 | 28,08 | 25,97 | 26,96 | 2,65% | 300,00 |
| 22.09.2025 | 25,63 | 26,33 | 25,35 | 26,27 | 3,39% | - |
| 19.09.2025 | 26,03 | 26,21 | 25,13 | 25,41 | -2,51% | - |
| 18.09.2025 | 25,93 | 26,14 | 25,15 | 26,06 | 0,70% | - |
| 17.09.2025 | 25,83 | 26,39 | 25,17 | 25,88 | 1,25% | - |
| 16.09.2025 | 23,73 | 25,93 | 23,51 | 25,56 | 7,76% | - |
| 15.09.2025 | 23,43 | 24,11 | 22,55 | 23,72 | 0,94% | - |
| 12.09.2025 | 24,44 | 24,83 | 23,29 | 23,50 | -3,21% | - |
| 11.09.2025 | 24,21 | 24,76 | 23,97 | 24,28 | 0,89% | - |
| 10.09.2025 | 25,58 | 26,15 | 23,50 | 24,07 | -6,27% | 360,00 |
| 09.09.2025 | 24,33 | 26,52 | 24,04 | 25,68 | 5,94% | - |
| 08.09.2025 | 24,34 | 24,81 | 23,50 | 24,24 | -0,45% | - |
| 05.09.2025 | 24,23 | 24,72 | 23,55 | 24,35 | 0,31% | 30,00 |
| 04.09.2025 | 23,81 | 24,57 | 23,53 | 24,27 | 1,51% | - |
| 03.09.2025 | 24,39 | 25,03 | 23,63 | 23,91 | -2,31% | - |
| 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% | - |