23,920€
-2,27%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,39 | 25,03 | 23,65 | 23,90 | -2,37% | 279,00 |
| 02.09.2025 | 23,33 | 24,53 | 23,26 | 24,48 | 4,75% | 170,00 |
| 01.09.2025 | 23,31 | 23,45 | 23,27 | 23,37 | 0,09% | 10,00 |
| 29.08.2025 | 22,79 | 23,43 | 22,67 | 23,35 | 2,23% | - |
| 28.08.2025 | 22,67 | 22,99 | 22,25 | 22,84 | 0,79% | 644,00 |
| 27.08.2025 | 21,38 | 22,81 | 21,27 | 22,66 | 5,99% | 669,00 |
| 26.08.2025 | 22,12 | 22,20 | 20,97 | 21,38 | -3,63% | 949,00 |
| 25.08.2025 | 20,78 | 22,27 | 20,61 | 22,18 | 6,87% | 812,00 |
| 22.08.2025 | 19,22 | 20,91 | 19,16 | 20,76 | 8,47% | 400,00 |
| 21.08.2025 | 20,27 | 20,30 | 19,08 | 19,14 | -5,69% | 461,00 |
| 20.08.2025 | 20,13 | 20,48 | 19,71 | 20,29 | 0,62% | - |
| 19.08.2025 | 20,33 | 20,67 | 19,68 | 20,17 | -0,96% | 458,00 |
| 18.08.2025 | 19,92 | 20,38 | 19,63 | 20,36 | 2,40% | 272,00 |
| 15.08.2025 | 19,62 | 20,24 | 19,34 | 19,88 | 1,96% | - |
| 14.08.2025 | 19,47 | 19,77 | 18,95 | 19,50 | -1,13% | 867,00 |
| 13.08.2025 | 18,78 | 19,73 | 18,64 | 19,72 | 5,10% | 120,00 |
| 12.08.2025 | 18,86 | 19,53 | 18,74 | 18,77 | -0,50% | 286,00 |
| 11.08.2025 | 18,90 | 19,32 | 18,51 | 18,86 | -0,16% | 416,00 |
| 08.08.2025 | 19,16 | 19,53 | 18,85 | 18,89 | -1,20% | 497,00 |
| 07.08.2025 | 19,48 | 19,96 | 19,11 | 19,12 | -1,92% | 201,00 |
| 06.08.2025 | 20,52 | 20,90 | 19,20 | 19,50 | -4,67% | - |
| 05.08.2025 | 20,18 | 20,67 | 19,70 | 20,45 | 1,69% | 607,00 |
| 04.08.2025 | 18,80 | 20,18 | 18,78 | 20,11 | 7,28% | 45,00 |
| 01.08.2025 | 19,72 | 19,73 | 18,43 | 18,75 | -5,23% | 2.075,00 |
| 31.07.2025 | 21,60 | 21,68 | 19,56 | 19,78 | -8,28% | 2.755,00 |
| 30.07.2025 | 22,33 | 22,34 | 21,13 | 21,57 | -2,42% | 521,00 |
| 29.07.2025 | 21,72 | 22,22 | 21,15 | 22,10 | 2,17% | 300,00 |
| 28.07.2025 | 20,67 | 21,71 | 20,67 | 21,63 | 5,13% | 1.319,00 |
| 25.07.2025 | 19,90 | 20,77 | 19,72 | 20,58 | 3,64% | 170,00 |
| 24.07.2025 | 20,60 | 20,74 | 19,53 | 19,85 | -3,82% | 743,00 |
| 23.07.2025 | 20,54 | 21,06 | 20,11 | 20,64 | 0,98% | 2.122,00 |
| 22.07.2025 | 21,02 | 21,16 | 20,44 | 20,44 | -2,62% | 221,00 |
| 21.07.2025 | 20,97 | 21,50 | 20,87 | 20,99 | 0,05% | 254,00 |
| 18.07.2025 | 21,41 | 22,29 | 20,87 | 20,98 | -1,96% | 484,00 |
| 17.07.2025 | 21,49 | 21,91 | 21,27 | 21,40 | -0,37% | 252,00 |
| 16.07.2025 | 23,12 | 23,41 | 21,42 | 21,48 | -7,33% | 1.952,00 |
| 15.07.2025 | 23,11 | 23,46 | 22,87 | 23,18 | 0,24% | 830,00 |
| 14.07.2025 | 24,42 | 24,73 | 22,95 | 23,13 | -5,79% | 1.328,00 |
| 11.07.2025 | 23,86 | 24,96 | 23,51 | 24,55 | 2,94% | 658,00 |
| 10.07.2025 | 21,94 | 24,17 | 21,82 | 23,85 | 8,24% | 128,00 |
| 09.07.2025 | 21,76 | 22,24 | 21,67 | 22,03 | 1,19% | 100,00 |
| 08.07.2025 | 20,77 | 21,89 | 20,59 | 21,77 | 4,71% | 463,00 |
| 07.07.2025 | 20,40 | 20,97 | 20,22 | 20,79 | 2,31% | 6,00 |
| 04.07.2025 | 20,38 | 20,39 | 20,30 | 20,32 | -0,90% | - |
| 03.07.2025 | 20,22 | 20,61 | 20,19 | 20,51 | 1,56% | 169,00 |
| 02.07.2025 | 18,92 | 20,20 | 18,92 | 20,19 | 6,90% | 60,00 |
| 01.07.2025 | 18,37 | 19,36 | 18,18 | 18,89 | 2,45% | 503,00 |
| 30.06.2025 | 18,74 | 18,91 | 18,35 | 18,44 | -1,13% | 40,00 |
| 27.06.2025 | 18,68 | 18,80 | 17,95 | 18,65 | 0,13% | 200,00 |
| 26.06.2025 | 18,22 | 18,90 | 18,03 | 18,62 | 2,36% | 619,00 |
| 25.06.2025 | 18,86 | 18,97 | 18,07 | 18,19 | -3,40% | 3.415,00 |
| 24.06.2025 | 18,63 | 19,38 | 18,35 | 18,83 | 0,16% | 864,00 |
| 23.06.2025 | 21,06 | 21,47 | 18,21 | 18,80 | -9,16% | 2.259,00 |
| 20.06.2025 | 20,17 | 21,03 | 20,10 | 20,70 | 3,04% | 1.304,00 |
| 19.06.2025 | 20,28 | 21,40 | 20,06 | 20,09 | -0,62% | 1.476,00 |
| 18.06.2025 | 21,36 | 21,51 | 20,17 | 20,21 | -4,83% | 1.840,00 |
| 17.06.2025 | 19,78 | 21,53 | 19,67 | 21,24 | 7,18% | 62,00 |
| 16.06.2025 | 18,63 | 19,98 | 18,11 | 19,81 | 8,03% | 215,00 |
| 13.06.2025 | 18,60 | 18,94 | 17,85 | 18,34 | 1,82% | 1.495,00 |
| 12.06.2025 | 18,30 | 18,36 | 17,60 | 18,01 | -2,37% | - |
| 11.06.2025 | 17,68 | 18,59 | 17,62 | 18,45 | 4,40% | 4.578,00 |
| 10.06.2025 | 16,76 | 18,18 | 16,64 | 17,67 | 6,17% | 71,00 |
| 09.06.2025 | 16,06 | 17,15 | 16,05 | 16,65 | 3,63% | 77,00 |
| 06.06.2025 | 15,88 | 16,68 | 15,88 | 16,06 | 1,66% | 718,00 |
| 05.06.2025 | 15,75 | 15,96 | 15,31 | 15,80 | 0,49% | 495,00 |
| 04.06.2025 | 17,20 | 17,28 | 15,63 | 15,72 | -8,42% | 50,00 |
| 03.06.2025 | 16,15 | 17,46 | 15,96 | 17,17 | 6,19% | 116,00 |
| 02.06.2025 | 16,68 | 17,27 | 15,85 | 16,17 | -3,61% | 1.180,00 |
| 30.05.2025 | 17,16 | 17,31 | 16,67 | 16,77 | -1,79% | 71,00 |
| 29.05.2025 | 17,18 | 17,18 | 16,41 | 17,08 | 1,24% | 77,00 |
| 28.05.2025 | 17,97 | 18,16 | 16,81 | 16,87 | -6,29% | 349,00 |
| 27.05.2025 | 18,00 | 18,30 | 17,58 | 18,00 | -0,11% | 48,00 |
| 26.05.2025 | 17,92 | 18,05 | 17,91 | 18,02 | 0,74% | 190,00 |
| 23.05.2025 | 18,25 | 18,42 | 17,84 | 17,89 | -2,37% | 31,00 |
| 22.05.2025 | 17,77 | 18,83 | 17,45 | 18,32 | 3,31% | 121,00 |
| 21.05.2025 | 18,68 | 18,79 | 17,73 | 17,74 | -5,84% | 337,00 |
| 20.05.2025 | 19,36 | 19,58 | 18,78 | 18,84 | -2,85% | 192,00 |
| 19.05.2025 | 19,81 | 19,82 | 18,96 | 19,39 | -3,16% | 589,00 |
| 16.05.2025 | 19,97 | 20,18 | 19,60 | 20,02 | 0,21% | 553,00 |
| 15.05.2025 | 20,06 | 20,25 | 19,46 | 19,98 | -2,17% | 1.060,00 |
| 14.05.2025 | 20,50 | 20,68 | 20,08 | 20,42 | -0,44% | 470,00 |
| 13.05.2025 | 18,67 | 20,74 | 18,52 | 20,51 | 9,56% | 1.912,00 |
| 12.05.2025 | 18,14 | 19,58 | 18,11 | 18,72 | 4,45% | 1.121,00 |
| 09.05.2025 | 17,22 | 18,16 | 17,09 | 17,92 | 4,28% | 1.170,00 |
| 08.05.2025 | 16,32 | 17,36 | 16,24 | 17,19 | 6,05% | 1.094,00 |
| 07.05.2025 | 16,57 | 16,70 | 15,90 | 16,21 | -1,71% | 619,00 |
| 06.05.2025 | 16,26 | 17,03 | 16,11 | 16,49 | 1,27% | 455,00 |
| 05.05.2025 | 15,21 | 16,58 | 15,08 | 16,28 | 4,91% | 136,00 |
| 02.05.2025 | 14,71 | 15,56 | 14,48 | 15,52 | 2,21% | 131,00 |
| 30.04.2025 | 15,11 | 15,19 | 14,40 | 15,19 | 0,33% | 5.003,00 |
| 29.04.2025 | 15,01 | 15,23 | 14,82 | 15,14 | 1,07% | 1.181,00 |
| 28.04.2025 | 14,27 | 15,04 | 14,27 | 14,98 | 4,52% | 303,00 |
| 25.04.2025 | 14,18 | 14,35 | 13,84 | 14,33 | 1,47% | 100,00 |
| 24.04.2025 | 13,94 | 14,41 | 13,78 | 14,12 | 0,36% | 1,00 |
| 23.04.2025 | 13,98 | 14,35 | 13,69 | 14,07 | 2,72% | 80,00 |
| 22.04.2025 | 13,32 | 13,97 | 13,32 | 13,70 | 2,51% | 2.235,00 |
| 17.04.2025 | 13,22 | 13,78 | 12,93 | 13,36 | 2,59% | 215,00 |
| 16.04.2025 | 12,59 | 13,77 | 12,56 | 13,03 | 1,86% | - |
| 15.04.2025 | 13,21 | 13,38 | 12,74 | 12,79 | -4,02% | 759,00 |
| 14.04.2025 | 13,61 | 14,10 | 13,09 | 13,32 | -2,09% | 77,00 |