32,495€
-0,32%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 32,53 | 32,57 | 32,42 | 32,51 | -1,26% | - |
| 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 |
| 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 |