34,555€
-0,63%
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 | 33,27 | 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 |
| 27.01.2026 | 27,10 | 27,83 | 26,97 | 27,66 | 1,47% | 20,00 |
| 26.01.2026 | 27,94 | 28,95 | 26,96 | 27,26 | -3,71% | 1.043,00 |
| 23.01.2026 | 28,11 | 30,32 | 27,73 | 28,31 | 0,35% | 1.422,00 |
| 22.01.2026 | 28,11 | 29,18 | 27,64 | 28,21 | 2,86% | 256,00 |
| 21.01.2026 | 26,29 | 28,24 | 26,04 | 27,42 | 5,75% | 433,00 |
| 20.01.2026 | 24,93 | 26,57 | 24,73 | 25,93 | 2,90% | 3.256,00 |
| 19.01.2026 | 25,19 | 25,25 | 25,16 | 25,20 | -0,65% | - |
| 16.01.2026 | 26,67 | 27,15 | 25,19 | 25,37 | -5,64% | 893,00 |
| 15.01.2026 | 27,84 | 27,90 | 26,72 | 26,88 | -3,50% | 889,00 |
| 14.01.2026 | 28,20 | 28,68 | 27,14 | 27,86 | -1,24% | 342,00 |
| 13.01.2026 | 28,10 | 29,82 | 28,06 | 28,21 | 1,66% | 2.020,00 |
| 12.01.2026 | 28,70 | 29,48 | 27,75 | 27,75 | -0,68% | 3.132,00 |
| 09.01.2026 | 27,96 | 28,25 | 27,12 | 27,94 | 1,18% | 3.859,00 |
| 08.01.2026 | 24,10 | 28,17 | 24,09 | 27,61 | 14,11% | 1.798,00 |
| 07.01.2026 | 23,39 | 25,69 | 23,39 | 24,20 | 3,31% | 1.338,00 |
| 06.01.2026 | 25,34 | 25,43 | 23,34 | 23,42 | -6,88% | 708,00 |
| 05.01.2026 | 28,79 | 28,79 | 24,41 | 25,15 | 3,93% | 4.502,00 |
| 02.01.2026 | 23,09 | 24,60 | 23,07 | 24,20 | 7,46% | 490,00 |
| 30.12.2025 | 22,52 | 22,53 | 22,52 | 22,52 | 0,16% | - |
| 29.12.2025 | 22,21 | 22,81 | 22,17 | 22,49 | -0,18% | - |
| 23.12.2025 | 22,17 | 22,63 | 22,03 | 22,53 | 1,35% | 151,00 |
| 22.12.2025 | 22,51 | 22,92 | 22,05 | 22,23 | -0,83% | 331,00 |
| 19.12.2025 | 22,37 | 22,87 | 22,19 | 22,41 | 2,14% | 4.020,00 |
| 18.12.2025 | 22,66 | 22,80 | 21,87 | 21,94 | -3,24% | - |
| 17.12.2025 | 22,72 | 23,15 | 22,04 | 22,68 | -0,02% | 261,00 |
| 16.12.2025 | 25,40 | 25,45 | 22,50 | 22,68 | -11,15% | - |
| 15.12.2025 | 25,86 | 25,90 | 25,01 | 25,53 | -1,28% | 904,00 |
| 12.12.2025 | 26,31 | 26,77 | 25,69 | 25,86 | -1,71% | 74,00 |
| 11.12.2025 | 27,06 | 27,09 | 26,01 | 26,31 | -3,47% | 238,00 |
| 10.12.2025 | 27,12 | 27,41 | 25,85 | 27,25 | 0,55% | 50,00 |