34,555€
0,07%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 35,32 | 36,06 | 33,29 | 34,65 | 0,16% | - |
| 07.05.2026 | 35,44 | 35,56 | 32,94 | 34,59 | -2,45% | - |
| 06.05.2026 | 39,45 | 39,51 | 35,03 | 35,46 | -10,25% | 48.109,00 |
| 05.05.2026 | 39,05 | 39,72 | 38,38 | 39,51 | 1,36% | 1.020,00 |
| 04.05.2026 | 36,70 | 39,02 | 36,49 | 38,98 | 5,45% | 3.935,00 |
| 30.04.2026 | 36,77 | 38,11 | 34,45 | 36,97 | -0,30% | 180,00 |
| 29.04.2026 | 35,44 | 37,61 | 35,36 | 37,08 | 4,89% | 252,00 |
| 28.04.2026 | 34,84 | 36,04 | 34,52 | 35,35 | 1,52% | - |
| 27.04.2026 | 34,68 | 36,09 | 34,64 | 34,82 | 0,48% | - |
| 24.04.2026 | 35,05 | 35,20 | 34,31 | 34,65 | -1,10% | 15.000,00 |
| 23.04.2026 | 34,36 | 35,64 | 34,09 | 35,04 | 1,57% | 105,00 |
| 22.04.2026 | 34,83 | 35,57 | 33,92 | 34,50 | -0,58% | 110,00 |
| 21.04.2026 | 32,13 | 34,82 | 31,92 | 34,70 | 8,42% | - |
| 20.04.2026 | 32,51 | 32,82 | 31,46 | 32,00 | 2,43% | 13.000,00 |
| 17.04.2026 | 36,28 | 36,31 | 30,63 | 31,24 | -13,35% | 920,00 |
| 16.04.2026 | 34,36 | 36,31 | 34,31 | 36,06 | 5,19% | - |
| 15.04.2026 | 33,02 | 34,82 | 32,49 | 34,28 | 3,77% | 115,00 |
| 14.04.2026 | 34,77 | 34,82 | 32,73 | 33,03 | -4,41% | 19.200,00 |
| 13.04.2026 | 36,20 | 36,40 | 34,13 | 34,56 | 0,22% | - |
| 10.04.2026 | 34,66 | 35,08 | 33,72 | 34,48 | -0,55% | - |
| 09.04.2026 | 36,86 | 37,74 | 33,96 | 34,67 | -5,95% | - |
| 08.04.2026 | 37,51 | 38,13 | 35,12 | 36,87 | -7,44% | 1.924,00 |
| 07.04.2026 | 40,21 | 41,24 | 39,53 | 39,83 | 1,19% | - |
| 02.04.2026 | 41,80 | 42,28 | 38,89 | 39,36 | -1,08% | 3.150,00 |
| 01.04.2026 | 40,93 | 41,29 | 38,95 | 39,79 | -3,42% | 18.525,00 |
| 31.03.2026 | 44,24 | 44,40 | 40,26 | 41,20 | -5,53% | 1.074,00 |
| 30.03.2026 | 45,07 | 45,90 | 43,27 | 43,61 | -1,92% | 1.535,00 |
| 27.03.2026 | 43,50 | 44,94 | 43,05 | 44,47 | 2,37% | - |
| 26.03.2026 | 42,57 | 44,88 | 42,41 | 43,44 | 1,60% | - |
| 25.03.2026 | 42,30 | 43,31 | 41,52 | 42,75 | 1,71% | - |
| 24.03.2026 | 40,17 | 43,76 | 40,03 | 42,03 | 4,81% | 1.280,00 |
| 23.03.2026 | 43,21 | 43,79 | 39,43 | 40,10 | -6,08% | 11.260,00 |
| 20.03.2026 | 40,97 | 43,01 | 39,93 | 42,70 | 5,55% | - |
| 19.03.2026 | 41,29 | 43,87 | 40,26 | 40,45 | -1,18% | 8.526,00 |
| 18.03.2026 | 38,65 | 41,12 | 38,59 | 40,94 | 6,49% | - |
| 17.03.2026 | 37,54 | 38,79 | 37,46 | 38,44 | 2,17% | - |
| 16.03.2026 | 37,50 | 38,82 | 37,32 | 37,63 | -1,14% | - |
| 13.03.2026 | 37,31 | 38,60 | 36,30 | 38,06 | 2,02% | - |
| 12.03.2026 | 37,26 | 38,00 | 35,34 | 37,31 | 2,25% | 2.450,00 |
| 11.03.2026 | 33,64 | 36,57 | 33,57 | 36,49 | 7,47% | 4.116,00 |
| 10.03.2026 | 32,70 | 34,83 | 32,25 | 33,95 | 4,41% | - |
| 09.03.2026 | 37,80 | 38,17 | 32,29 | 32,52 | -12,86% | 7.020,00 |
| 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% | - |