65,400€
-0,79%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 66,60 | 66,60 | 65,46 | 65,46 | -0,70% | 133,00 |
| 09.09.2026 | 66,02 | 67,34 | 64,86 | 65,92 | 0,41% | 579,00 |
| 08.09.2026 | 64,50 | 66,75 | 64,04 | 65,65 | 3,55% | 960,00 |
| 07.09.2026 | 63,69 | 64,40 | 62,94 | 63,40 | -0,60% | 942,00 |
| 04.09.2026 | 64,99 | 65,46 | 62,37 | 63,78 | -1,16% | 254,00 |
| 03.09.2026 | 65,51 | 66,32 | 62,83 | 64,53 | -1,32% | 554,00 |
| 02.09.2026 | 65,53 | 67,12 | 64,25 | 65,39 | 0,14% | 1.076,00 |
| 01.09.2026 | 62,98 | 65,44 | 62,29 | 65,30 | 3,85% | 1.269,00 |
| 31.08.2026 | 62,50 | 65,01 | 60,47 | 62,88 | 2,23% | 16,00 |
| 28.08.2026 | 58,92 | 62,27 | 58,87 | 61,51 | 5,09% | 109,00 |
| 27.08.2026 | 59,91 | 60,28 | 58,00 | 58,53 | -2,11% | 240,00 |
| 26.08.2026 | 57,03 | 60,87 | 55,20 | 59,79 | 4,45% | 149,00 |
| 25.08.2026 | 59,65 | 60,23 | 57,13 | 57,24 | -3,80% | 1.217,00 |
| 24.08.2026 | 62,93 | 63,48 | 59,12 | 59,50 | -5,12% | 307,00 |
| 21.08.2026 | 59,53 | 63,40 | 59,10 | 62,71 | 5,41% | 80,00 |
| 20.08.2026 | 63,27 | 65,80 | 59,33 | 59,49 | -5,62% | 586,00 |
| 19.08.2026 | 64,67 | 66,01 | 62,35 | 63,03 | -2,57% | 1.259,00 |
| 18.08.2026 | 65,19 | 66,00 | 63,07 | 64,69 | -0,51% | 345,00 |
| 17.08.2026 | 62,00 | 65,35 | 61,77 | 65,02 | 4,82% | 298,00 |
| 14.08.2026 | 64,74 | 67,20 | 61,62 | 62,03 | -3,86% | 2.201,00 |
| 13.08.2026 | 61,07 | 64,62 | 59,90 | 64,52 | 5,72% | 598,00 |
| 12.08.2026 | 60,15 | 61,97 | 58,99 | 61,03 | 1,50% | 832,00 |
| 11.08.2026 | 57,82 | 60,27 | 56,57 | 60,13 | 4,96% | 392,00 |
| 10.08.2026 | 53,43 | 57,80 | 53,04 | 57,29 | 7,30% | 514,00 |
| 07.08.2026 | 53,11 | 54,87 | 50,95 | 53,39 | 0,17% | 28,00 |
| 06.08.2026 | 53,40 | 54,26 | 52,03 | 53,30 | 0,62% | - |
| 05.08.2026 | 57,33 | 57,94 | 52,91 | 52,97 | -7,35% | 2.146,00 |
| 04.08.2026 | 59,29 | 59,74 | 55,83 | 57,17 | -3,00% | 2.238,00 |
| 03.08.2026 | 62,00 | 63,21 | 58,34 | 58,94 | -5,98% | 211,00 |
| 31.07.2026 | 63,89 | 64,29 | 60,52 | 62,69 | -1,63% | 259,00 |
| 30.07.2026 | 55,36 | 64,80 | 54,90 | 63,73 | 14,79% | 2.114,00 |
| 29.07.2026 | 54,14 | 56,42 | 54,10 | 55,52 | 3,22% | 16,00 |
| 28.07.2026 | 55,33 | 56,53 | 52,66 | 53,79 | -2,55% | 1.150,00 |
| 27.07.2026 | 51,56 | 55,44 | 51,56 | 55,20 | 1,47% | 737,00 |
| 24.07.2026 | 54,60 | 55,55 | 53,28 | 54,40 | -0,11% | 446,00 |
| 23.07.2026 | 56,61 | 59,06 | 54,32 | 54,46 | -3,23% | 595,00 |
| 22.07.2026 | 58,46 | 59,64 | 56,14 | 56,28 | -2,09% | 1.320,00 |
| 21.07.2026 | 56,15 | 57,85 | 55,35 | 57,48 | 2,41% | 155,00 |
| 20.07.2026 | 55,09 | 56,64 | 54,30 | 56,13 | 1,85% | 1.933,00 |
| 17.07.2026 | 53,50 | 55,58 | 53,45 | 55,11 | 4,26% | 268,00 |
| 16.07.2026 | 51,26 | 53,74 | 50,82 | 52,86 | 2,92% | 265,00 |
| 15.07.2026 | 53,29 | 54,06 | 49,43 | 51,36 | -3,40% | 778,00 |
| 14.07.2026 | 50,39 | 53,41 | 50,06 | 53,17 | 5,54% | 195,00 |
| 13.07.2026 | 47,81 | 51,02 | 47,00 | 50,38 | 9,04% | 586,00 |
| 10.07.2026 | 46,60 | 47,95 | 45,24 | 46,21 | 0,39% | 139,00 |
| 09.07.2026 | 46,43 | 46,79 | 45,62 | 46,03 | -0,55% | 228,00 |
| 08.07.2026 | 42,39 | 46,30 | 41,90 | 46,28 | 7,48% | 840,00 |
| 07.07.2026 | 43,10 | 43,74 | 41,56 | 43,06 | -0,65% | 39,00 |
| 06.07.2026 | 41,85 | 44,01 | 41,37 | 43,34 | 3,71% | 452,00 |
| 03.07.2026 | 41,84 | 41,87 | 41,48 | 41,79 | -0,65% | 35,00 |
| 02.07.2026 | 42,19 | 42,83 | 41,82 | 42,07 | 0,05% | 90,00 |
| 01.07.2026 | 39,80 | 42,05 | 39,55 | 42,05 | 5,79% | 48,00 |
| 30.06.2026 | 41,05 | 41,29 | 39,35 | 39,75 | -2,13% | 191,00 |
| 29.06.2026 | 38,03 | 41,59 | 37,87 | 40,61 | 7,96% | 1.062,00 |
| 26.06.2026 | 37,07 | 37,83 | 36,35 | 37,62 | 2,45% | 100,00 |
| 25.06.2026 | 35,47 | 37,51 | 34,97 | 36,72 | 4,91% | 398,00 |
| 24.06.2026 | 35,77 | 35,96 | 34,63 | 35,00 | -2,66% | 80,00 |
| 23.06.2026 | 34,28 | 35,97 | 33,55 | 35,95 | 5,60% | 170,00 |
| 22.06.2026 | 32,51 | 34,05 | 31,95 | 34,05 | 4,85% | 331,00 |
| 19.06.2026 | 32,53 | 32,70 | 32,31 | 32,47 | -0,78% | 252,00 |
| 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 |