63,420€
-1,18%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 63,89 | 63,91 | 63,07 | 63,27 | -0,35% | 100,00 |
| 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 |
| 25.05.2026 | 34,40 | 34,58 | 33,48 | 33,48 | -3,38% | 11.000,00 |
| 22.05.2026 | 33,71 | 35,14 | 33,55 | 34,65 | 3,06% | - |
| 21.05.2026 | 35,88 | 36,83 | 33,25 | 33,62 | -6,33% | - |
| 20.05.2026 | 36,84 | 37,03 | 35,05 | 35,89 | -2,42% | - |
| 19.05.2026 | 36,13 | 37,20 | 35,45 | 36,78 | 1,77% | 41,00 |
| 18.05.2026 | 36,12 | 37,25 | 34,80 | 36,14 | -0,71% | - |
| 15.05.2026 | 34,82 | 36,76 | 34,48 | 36,40 | 4,46% | - |
| 14.05.2026 | 34,81 | 35,17 | 34,09 | 34,84 | -0,99% | 24,00 |
| 13.05.2026 | 36,16 | 36,54 | 34,79 | 35,19 | -2,67% | - |
| 12.05.2026 | 36,13 | 37,00 | 35,75 | 36,16 | 0,14% | 550,00 |
| 11.05.2026 | 35,31 | 36,99 | 34,54 | 36,11 | 4,49% | 1.175,00 |
| 08.05.2026 | 35,32 | 36,06 | 33,29 | 34,56 | -0,10% | - |
| 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 |