32,440€
-0,87%
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 | 32,31 | 32,45 | -0,84% | 59,00 |
| 18.06.2026 | 32,95 | 33,15 | 31,80 | 32,73 | -1,83% | 192,00 |
| 17.06.2026 | 33,73 | 34,00 | 33,03 | 33,34 | -1,70% | 555,00 |
| 16.06.2026 | 34,25 | 34,53 | 33,36 | 33,91 | -0,83% | 113,00 |
| 15.06.2026 | 36,43 | 36,44 | 33,68 | 34,20 | -5,39% | 965,00 |
| 12.06.2026 | 35,59 | 37,10 | 35,34 | 36,15 | 2,09% | - |
| 11.06.2026 | 37,63 | 37,71 | 35,29 | 35,41 | -4,61% | 25,00 |
| 10.06.2026 | 34,91 | 37,77 | 34,62 | 37,12 | 6,64% | - |
| 09.06.2026 | 36,76 | 36,80 | 34,59 | 34,81 | -5,96% | 465,00 |
| 08.06.2026 | 37,80 | 38,71 | 36,79 | 37,01 | -0,42% | 379,00 |
| 05.06.2026 | 36,80 | 37,48 | 36,00 | 37,17 | 1,46% | 12,00 |
| 04.06.2026 | 36,66 | 36,90 | 35,24 | 36,63 | -0,79% | 655,00 |
| 03.06.2026 | 37,10 | 37,84 | 36,83 | 36,92 | -1,64% | 483,00 |
| 02.06.2026 | 35,82 | 37,73 | 35,50 | 37,54 | 4,23% | 61,00 |
| 01.06.2026 | 34,96 | 37,20 | 34,91 | 36,01 | 3,54% | 1.871,00 |
| 29.05.2026 | 34,24 | 34,88 | 33,71 | 34,78 | 3,02% | 244,00 |
| 28.05.2026 | 33,45 | 34,20 | 33,27 | 33,76 | 1,61% | 192,00 |
| 27.05.2026 | 32,91 | 33,78 | 30,95 | 33,23 | 0,44% | 1.155,00 |
| 26.05.2026 | 33,39 | 34,86 | 33,08 | 33,08 | -1,18% | 146,00 |
| 25.05.2026 | 34,41 | 34,58 | 33,48 | 33,48 | -3,00% | 311,00 |
| 22.05.2026 | 33,71 | 34,83 | 33,49 | 34,51 | 1,95% | 551,00 |
| 21.05.2026 | 35,88 | 36,83 | 33,24 | 33,85 | -4,26% | 390,00 |
| 20.05.2026 | 36,85 | 37,03 | 35,05 | 35,36 | -3,85% | - |
| 19.05.2026 | 36,13 | 37,19 | 35,46 | 36,77 | 1,50% | 400,00 |
| 18.05.2026 | 36,12 | 37,24 | 34,80 | 36,23 | -0,55% | 326,00 |
| 15.05.2026 | 34,82 | 36,76 | 34,50 | 36,43 | 5,21% | 156,00 |
| 14.05.2026 | 34,82 | 35,18 | 34,11 | 34,62 | -1,54% | 1.000,00 |
| 13.05.2026 | 36,15 | 36,57 | 34,79 | 35,16 | -2,93% | 54,00 |
| 12.05.2026 | 36,14 | 37,00 | 35,75 | 36,22 | -0,17% | - |
| 11.05.2026 | 35,30 | 36,99 | 34,54 | 36,28 | 4,66% | 297,00 |
| 08.05.2026 | 35,32 | 36,06 | 33,27 | 34,67 | -0,32% | 762,00 |
| 07.05.2026 | 35,44 | 35,51 | 32,97 | 34,78 | -1,36% | 863,00 |
| 06.05.2026 | 39,45 | 39,53 | 35,05 | 35,26 | -10,57% | 2.035,00 |
| 05.05.2026 | 39,05 | 39,72 | 38,41 | 39,42 | 1,28% | 196,00 |
| 04.05.2026 | 36,70 | 38,96 | 36,40 | 38,92 | 5,40% | 94,00 |
| 30.04.2026 | 36,76 | 38,10 | 34,55 | 36,93 | -0,11% | 241,00 |
| 29.04.2026 | 35,44 | 37,61 | 35,12 | 36,97 | 4,44% | 303,00 |
| 28.04.2026 | 34,84 | 36,07 | 34,52 | 35,40 | 1,80% | 213,00 |
| 27.04.2026 | 34,67 | 36,09 | 34,65 | 34,77 | 0,33% | 75,00 |
| 24.04.2026 | 35,05 | 35,19 | 34,30 | 34,66 | -1,37% | 1.440,00 |
| 23.04.2026 | 34,36 | 35,66 | 34,08 | 35,14 | 2,21% | 1.108,00 |
| 22.04.2026 | 34,83 | 35,44 | 34,16 | 34,38 | -0,89% | 1.498,00 |
| 21.04.2026 | 32,12 | 34,82 | 31,92 | 34,69 | 8,31% | - |
| 20.04.2026 | 32,72 | 32,87 | 31,46 | 32,03 | 3,09% | 3.121,00 |
| 17.04.2026 | 36,28 | 36,53 | 30,63 | 31,07 | -14,10% | 1.934,00 |
| 16.04.2026 | 34,36 | 36,30 | 34,15 | 36,17 | 5,53% | 101,00 |
| 15.04.2026 | 33,02 | 34,82 | 32,49 | 34,27 | 3,99% | 288,00 |
| 14.04.2026 | 34,77 | 35,05 | 32,68 | 32,96 | -3,89% | 1.907,00 |
| 13.04.2026 | 36,60 | 36,60 | 34,12 | 34,29 | -0,77% | 380,00 |
| 10.04.2026 | 34,65 | 35,06 | 33,73 | 34,56 | -1,75% | 102,00 |
| 09.04.2026 | 36,86 | 37,67 | 33,96 | 35,17 | -4,06% | 237,00 |
| 08.04.2026 | 37,00 | 37,46 | 35,12 | 36,66 | -8,34% | 3.098,00 |
| 07.04.2026 | 40,21 | 41,24 | 39,73 | 40,00 | 1,41% | 351,00 |
| 02.04.2026 | 41,79 | 42,20 | 38,82 | 39,44 | -0,08% | 2.021,00 |
| 01.04.2026 | 40,93 | 41,30 | 38,95 | 39,47 | -4,18% | 2.612,00 |
| 31.03.2026 | 44,24 | 44,40 | 40,24 | 41,19 | -5,69% | 1.274,00 |
| 30.03.2026 | 45,07 | 45,89 | 43,27 | 43,68 | -1,37% | 1.443,00 |
| 27.03.2026 | 43,50 | 44,93 | 43,08 | 44,28 | 2,56% | 290,00 |
| 26.03.2026 | 42,57 | 44,96 | 42,41 | 43,18 | 1,30% | 650,00 |
| 25.03.2026 | 42,30 | 43,30 | 41,51 | 42,62 | -1,15% | 1.523,00 |
| 24.03.2026 | 40,17 | 43,76 | 40,03 | 43,12 | 7,51% | 861,00 |
| 23.03.2026 | 43,42 | 43,42 | 39,43 | 40,11 | -4,75% | 2.418,00 |
| 20.03.2026 | 40,97 | 43,01 | 39,44 | 42,11 | 3,75% | 1.627,00 |
| 19.03.2026 | 41,29 | 43,87 | 40,42 | 40,59 | -0,77% | 6.129,00 |
| 18.03.2026 | 38,64 | 40,90 | 38,59 | 40,90 | 6,43% | 304,00 |
| 17.03.2026 | 37,53 | 38,76 | 37,47 | 38,43 | 1,83% | 773,00 |
| 16.03.2026 | 38,00 | 38,81 | 37,31 | 37,74 | -0,80% | 1.427,00 |
| 13.03.2026 | 37,31 | 38,60 | 36,33 | 38,05 | 2,74% | 220,00 |
| 12.03.2026 | 36,99 | 38,00 | 35,34 | 37,03 | 2,03% | 2.573,00 |
| 11.03.2026 | 33,64 | 36,62 | 33,57 | 36,30 | 5,99% | 728,00 |
| 10.03.2026 | 32,70 | 34,83 | 32,25 | 34,25 | 2,21% | 701,00 |
| 09.03.2026 | 37,80 | 38,14 | 33,48 | 33,51 | -10,68% | 272,00 |
| 06.03.2026 | 39,41 | 40,64 | 36,30 | 37,51 | -4,62% | 1.614,00 |
| 05.03.2026 | 38,52 | 40,71 | 38,21 | 39,33 | 2,36% | 976,00 |
| 04.03.2026 | 34,09 | 38,81 | 32,91 | 38,42 | 12,59% | 3.667,00 |
| 03.03.2026 | 33,48 | 35,06 | 33,12 | 34,13 | 1,56% | 958,00 |
| 02.03.2026 | 32,80 | 33,76 | 30,98 | 33,60 | 12,00% | 1.301,00 |
| 27.02.2026 | 30,39 | 31,13 | 29,53 | 30,00 | -2,38% | 1.107,00 |
| 26.02.2026 | 29,34 | 31,15 | 29,05 | 30,73 | 3,87% | 834,00 |
| 25.02.2026 | 29,49 | 29,71 | 28,69 | 29,59 | -0,14% | 158,00 |
| 24.02.2026 | 29,19 | 29,77 | 28,67 | 29,63 | 4,87% | 1.306,00 |
| 23.02.2026 | 29,02 | 29,52 | 27,74 | 28,25 | -3,00% | 452,00 |
| 20.02.2026 | 28,88 | 29,56 | 28,44 | 29,13 | 1,15% | 623,00 |
| 19.02.2026 | 28,18 | 29,20 | 27,90 | 28,80 | 1,82% | 479,00 |
| 18.02.2026 | 28,70 | 29,32 | 28,04 | 28,28 | -1,50% | 1.000,00 |
| 17.02.2026 | 29,05 | 29,82 | 28,23 | 28,71 | -1,91% | 1.101,00 |
| 16.02.2026 | 28,92 | 29,30 | 28,76 | 29,27 | 1,67% | 46,00 |
| 13.02.2026 | 28,32 | 29,10 | 28,10 | 28,79 | 1,16% | 838,00 |
| 12.02.2026 | 30,26 | 32,49 | 27,66 | 28,46 | -4,91% | 1.189,00 |
| 11.02.2026 | 29,00 | 30,07 | 28,78 | 29,93 | 3,53% | 108,00 |
| 10.02.2026 | 29,61 | 30,06 | 28,53 | 28,91 | -2,33% | 178,00 |
| 09.02.2026 | 30,01 | 30,25 | 29,05 | 29,60 | -1,60% | 280,00 |
| 06.02.2026 | 29,13 | 30,63 | 29,11 | 30,08 | 3,10% | 360,00 |
| 05.02.2026 | 30,14 | 30,15 | 28,84 | 29,18 | -2,88% | 1.073,00 |
| 04.02.2026 | 29,20 | 30,51 | 28,84 | 30,04 | 3,04% | 1.009,00 |
| 03.02.2026 | 27,50 | 29,18 | 26,76 | 29,16 | 5,39% | 1.690,00 |
| 02.02.2026 | 26,10 | 28,18 | 26,10 | 27,67 | -1,53% | 3.180,00 |
| 30.01.2026 | 27,70 | 28,30 | 27,01 | 28,10 | 0,81% | 397,00 |
| 29.01.2026 | 27,45 | 29,23 | 27,42 | 27,87 | 2,33% | 224,00 |
| 28.01.2026 | 27,56 | 28,28 | 26,76 | 27,24 | -1,52% | 813,00 |