75,480€
0,88%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 75,49 | 75,51 | 75,35 | 75,48 | 0,36% | - |
| 09.10.2026 | 79,73 | 79,78 | 74,63 | 75,21 | -5,56% | 160,00 |
| 08.10.2026 | 74,89 | 79,74 | 74,69 | 79,64 | 6,80% | 1.160,00 |
| 07.10.2026 | 73,69 | 76,60 | 73,64 | 74,57 | 1,28% | - |
| 06.10.2026 | 75,13 | 75,51 | 71,78 | 73,63 | -1,79% | - |
| 05.10.2026 | 71,78 | 75,85 | 71,35 | 74,97 | 4,52% | - |
| 02.10.2026 | 73,22 | 73,87 | 68,41 | 71,73 | -1,70% | 5.460,00 |
| 01.10.2026 | 68,28 | 73,01 | 67,70 | 72,97 | 6,76% | 504,00 |
| 30.09.2026 | 66,56 | 70,83 | 65,91 | 68,35 | 2,92% | - |
| 29.09.2026 | 65,38 | 66,97 | 64,34 | 66,41 | 1,50% | 8.200,00 |
| 28.09.2026 | 65,01 | 66,49 | 64,31 | 65,43 | 1,35% | 1.750,00 |
| 25.09.2026 | 62,97 | 65,42 | 60,94 | 64,56 | 2,12% | 1.300,00 |
| 24.09.2026 | 61,76 | 65,36 | 61,52 | 63,22 | 2,17% | - |
| 23.09.2026 | 62,70 | 65,24 | 60,22 | 61,88 | -0,51% | 3.225,00 |
| 22.09.2026 | 63,32 | 65,56 | 61,11 | 62,20 | -1,61% | 750,00 |
| 21.09.2026 | 67,20 | 67,99 | 62,94 | 63,22 | -5,96% | 625,00 |
| 18.09.2026 | 67,88 | 68,43 | 66,33 | 67,23 | 0,39% | - |
| 17.09.2026 | 66,63 | 67,85 | 64,21 | 66,97 | 1,16% | 805,00 |
| 16.09.2026 | 64,92 | 67,19 | 62,94 | 66,20 | 2,35% | 1.320,00 |
| 15.09.2026 | 60,97 | 65,84 | 59,21 | 64,68 | 6,40% | 20,00 |
| 14.09.2026 | 69,00 | 70,11 | 60,66 | 60,79 | -9,79% | - |
| 11.09.2026 | 66,67 | 70,97 | 65,37 | 67,39 | 1,57% | - |
| 10.09.2026 | 66,59 | 67,93 | 65,36 | 66,35 | 0,90% | - |
| 09.09.2026 | 66,02 | 67,59 | 64,78 | 65,76 | -0,21% | 1.200,00 |
| 08.09.2026 | 64,75 | 66,75 | 64,08 | 65,90 | 3,76% | 820,00 |
| 07.09.2026 | 63,71 | 63,95 | 63,23 | 63,51 | -0,80% | - |
| 04.09.2026 | 64,99 | 65,22 | 62,36 | 64,02 | -0,65% | - |
| 03.09.2026 | 65,51 | 66,06 | 62,82 | 64,44 | -1,10% | 1.485,00 |
| 02.09.2026 | 65,54 | 67,18 | 64,20 | 65,16 | 0,49% | - |
| 01.09.2026 | 62,98 | 65,53 | 62,23 | 64,84 | 3,18% | 257,00 |
| 31.08.2026 | 62,50 | 64,99 | 60,48 | 62,84 | 2,16% | 360,00 |
| 28.08.2026 | 58,91 | 62,28 | 58,80 | 61,51 | 5,11% | 504,00 |
| 27.08.2026 | 59,92 | 60,33 | 57,99 | 58,52 | -1,91% | - |
| 26.08.2026 | 57,03 | 60,87 | 55,14 | 59,66 | 4,63% | 240,00 |
| 25.08.2026 | 59,67 | 60,23 | 57,02 | 57,02 | -4,17% | - |
| 24.08.2026 | 62,92 | 63,21 | 59,12 | 59,50 | -5,39% | 100,00 |
| 21.08.2026 | 59,54 | 63,40 | 59,44 | 62,89 | 5,54% | - |
| 20.08.2026 | 63,26 | 65,24 | 59,34 | 59,59 | -5,89% | 1.540,00 |
| 19.08.2026 | 64,66 | 65,95 | 62,31 | 63,32 | -2,28% | - |
| 18.08.2026 | 65,21 | 65,83 | 63,07 | 64,80 | 0,00% | 800,00 |
| 17.08.2026 | 61,99 | 65,36 | 61,77 | 64,80 | 4,31% | - |
| 14.08.2026 | 64,75 | 66,69 | 60,56 | 62,12 | -3,69% | 22.000,00 |
| 13.08.2026 | 61,06 | 64,62 | 59,94 | 64,50 | 5,50% | - |
| 12.08.2026 | 60,15 | 61,98 | 59,32 | 61,14 | 1,87% | - |
| 11.08.2026 | 57,83 | 60,28 | 56,65 | 60,02 | 4,71% | 968,00 |
| 10.08.2026 | 53,41 | 57,80 | 53,31 | 57,32 | 7,40% | - |
| 07.08.2026 | 53,09 | 54,89 | 50,92 | 53,37 | 0,19% | - |
| 06.08.2026 | 53,40 | 54,16 | 51,95 | 53,27 | 0,64% | - |
| 05.08.2026 | 57,34 | 57,94 | 52,87 | 52,93 | -7,30% | 608,00 |
| 04.08.2026 | 59,29 | 59,79 | 55,83 | 57,10 | -3,15% | 1.811,00 |
| 03.08.2026 | 60,74 | 63,17 | 58,34 | 58,96 | -5,93% | 4.750,00 |
| 31.07.2026 | 63,89 | 64,28 | 60,55 | 62,68 | -1,28% | 9.660,00 |
| 30.07.2026 | 55,36 | 64,80 | 54,78 | 63,49 | 14,60% | - |
| 29.07.2026 | 54,14 | 56,35 | 53,74 | 55,40 | 3,09% | - |
| 28.07.2026 | 55,32 | 56,61 | 52,67 | 53,74 | -2,75% | 3.780,00 |
| 27.07.2026 | 51,56 | 55,44 | 51,13 | 55,26 | 1,75% | 8.680,00 |
| 24.07.2026 | 54,62 | 55,56 | 53,25 | 54,31 | -0,22% | 7.000,00 |
| 23.07.2026 | 56,62 | 59,06 | 54,19 | 54,43 | -3,13% | 2.350,00 |
| 22.07.2026 | 58,46 | 59,67 | 56,14 | 56,19 | -2,31% | 1.283,00 |
| 21.07.2026 | 56,17 | 57,77 | 55,32 | 57,52 | 2,82% | - |
| 20.07.2026 | 55,09 | 56,65 | 54,51 | 55,94 | 1,54% | 1.920,00 |
| 17.07.2026 | 54,00 | 55,58 | 53,39 | 55,09 | 3,42% | 3.000,00 |
| 16.07.2026 | 50,94 | 53,74 | 50,70 | 53,27 | 3,78% | 440,00 |
| 15.07.2026 | 53,29 | 53,67 | 49,45 | 51,33 | -3,75% | 150,00 |
| 14.07.2026 | 50,39 | 53,41 | 50,19 | 53,33 | 5,92% | - |
| 13.07.2026 | 47,36 | 51,02 | 47,13 | 50,35 | 8,33% | 640,00 |
| 10.07.2026 | 46,59 | 48,00 | 45,24 | 46,48 | -0,35% | 5.750,00 |
| 09.07.2026 | 46,43 | 46,80 | 45,62 | 46,65 | 0,73% | - |
| 08.07.2026 | 42,29 | 46,31 | 41,90 | 46,31 | 8,37% | 440,00 |
| 07.07.2026 | 43,10 | 43,92 | 41,69 | 42,73 | -0,77% | - |
| 06.07.2026 | 41,85 | 44,01 | 41,35 | 43,06 | 3,06% | 5.543,00 |
| 03.07.2026 | 41,84 | 41,87 | 41,66 | 41,78 | -0,18% | - |
| 02.07.2026 | 42,19 | 42,83 | 41,81 | 41,86 | -0,85% | - |
| 01.07.2026 | 39,80 | 42,22 | 39,74 | 42,22 | 6,17% | - |
| 30.06.2026 | 41,05 | 41,29 | 39,35 | 39,76 | -2,45% | - |
| 29.06.2026 | 38,03 | 41,59 | 37,87 | 40,76 | 7,59% | - |
| 26.06.2026 | 37,07 | 38,01 | 36,33 | 37,89 | 3,36% | - |
| 25.06.2026 | 35,47 | 37,51 | 35,02 | 36,66 | 3,18% | - |
| 24.06.2026 | 35,77 | 35,96 | 34,54 | 35,53 | -1,10% | - |
| 23.06.2026 | 34,28 | 36,04 | 33,55 | 35,92 | 4,43% | - |
| 22.06.2026 | 32,50 | 34,40 | 31,91 | 34,40 | 6,85% | 11.025,00 |
| 19.06.2026 | 32,53 | 32,57 | 32,19 | 32,19 | -2,23% | - |
| 18.06.2026 | 32,95 | 33,15 | 31,81 | 32,93 | 0,23% | - |
| 17.06.2026 | 33,73 | 33,95 | 32,76 | 32,85 | -2,65% | - |
| 16.06.2026 | 34,25 | 34,36 | 33,37 | 33,75 | -1,50% | - |
| 15.06.2026 | 34,95 | 36,44 | 33,67 | 34,26 | -5,37% | 556,00 |
| 12.06.2026 | 35,59 | 37,12 | 35,24 | 36,21 | 1,97% | 130,00 |
| 11.06.2026 | 37,63 | 37,72 | 35,28 | 35,51 | -4,54% | - |
| 10.06.2026 | 34,91 | 37,78 | 34,64 | 37,20 | 6,24% | - |
| 09.06.2026 | 36,76 | 36,80 | 34,59 | 35,01 | -4,90% | - |
| 08.06.2026 | 37,50 | 38,72 | 36,78 | 36,82 | -0,22% | - |
| 05.06.2026 | 36,80 | 37,48 | 36,00 | 36,90 | 0,75% | - |
| 04.06.2026 | 36,66 | 36,90 | 35,00 | 36,62 | -0,12% | - |
| 03.06.2026 | 37,10 | 37,84 | 36,61 | 36,67 | -1,42% | - |
| 02.06.2026 | 35,81 | 37,74 | 35,59 | 37,20 | 3,45% | - |
| 01.06.2026 | 34,97 | 37,21 | 34,91 | 35,96 | 3,01% | - |
| 29.05.2026 | 34,24 | 34,91 | 33,70 | 34,91 | 2,44% | - |
| 28.05.2026 | 33,45 | 34,21 | 33,31 | 34,08 | 2,13% | - |
| 27.05.2026 | 32,92 | 33,79 | 30,96 | 33,37 | 1,38% | - |
| 26.05.2026 | 33,39 | 34,87 | 32,90 | 32,91 | -1,69% | 3.150,00 |