33,419$
0,12%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 33,38 | 34,32 | 33,38 | 33,40 | 0,06% | 1.863.848,00 |
| 04.12.2025 | 33,85 | 34,19 | 32,75 | 33,38 | -1,21% | 1.790.091,00 |
| 03.12.2025 | 34,57 | 35,16 | 33,32 | 33,79 | -2,20% | 2.266.698,00 |
| 02.12.2025 | 34,26 | 34,95 | 32,88 | 34,55 | -0,43% | 2.825.235,00 |
| 01.12.2025 | 34,92 | 35,94 | 34,26 | 34,70 | 0,64% | 2.693.730,00 |
| 28.11.2025 | 34,12 | 34,79 | 34,01 | 34,48 | 2,13% | 765.737,00 |
| 26.11.2025 | 34,53 | 35,06 | 33,75 | 33,76 | -1,95% | 2.377.021,00 |
| 25.11.2025 | 33,90 | 34,67 | 33,16 | 34,43 | -0,81% | 2.537.302,00 |
| 24.11.2025 | 34,60 | 34,80 | 32,86 | 34,71 | -0,43% | 3.534.944,00 |
| 21.11.2025 | 34,23 | 35,16 | 33,57 | 34,86 | 0,32% | 2.617.193,00 |
| 20.11.2025 | 37,32 | 37,94 | 34,62 | 34,75 | -7,23% | 3.137.615,00 |
| 19.11.2025 | 37,51 | 38,15 | 36,39 | 37,46 | -4,90% | 2.246.981,00 |
| 18.11.2025 | 37,70 | 39,57 | 37,26 | 39,39 | 3,96% | 2.006.211,00 |
| 17.11.2025 | 38,81 | 39,06 | 37,48 | 37,89 | -2,82% | 1.494.880,00 |
| 14.11.2025 | 37,67 | 39,86 | 37,10 | 38,99 | 4,20% | 1.824.105,00 |
| 13.11.2025 | 38,41 | 38,85 | 36,82 | 37,42 | -3,33% | 2.109.324,00 |
| 12.11.2025 | 39,81 | 39,96 | 38,23 | 38,71 | -3,80% | 2.043.776,00 |
| 11.11.2025 | 40,13 | 41,48 | 39,88 | 40,24 | 1,05% | 2.748.777,00 |
| 10.11.2025 | 37,13 | 40,08 | 36,14 | 39,82 | 7,88% | 4.198.838,00 |
| 07.11.2025 | 36,84 | 38,58 | 36,22 | 36,91 | 0,19% | 3.085.279,00 |
| 06.11.2025 | 35,61 | 38,49 | 35,55 | 36,84 | 4,30% | 3.308.235,00 |
| 05.11.2025 | 34,87 | 35,97 | 34,67 | 35,32 | 0,03% | 2.455.255,00 |
| 04.11.2025 | 33,86 | 35,49 | 32,60 | 35,31 | 0,63% | 2.500.637,00 |
| 03.11.2025 | 34,63 | 35,36 | 34,00 | 35,09 | 2,69% | 2.971.842,00 |
| 31.10.2025 | 34,74 | 35,07 | 33,03 | 34,17 | -1,16% | 3.512.447,00 |
| 30.10.2025 | 33,67 | 36,68 | 32,97 | 34,57 | 1,35% | 3.530.292,00 |
| 29.10.2025 | 32,74 | 34,60 | 32,12 | 34,11 | 4,06% | 3.292.274,00 |
| 28.10.2025 | 32,99 | 33,45 | 32,52 | 32,78 | -1,97% | 2.272.364,00 |
| 27.10.2025 | 34,39 | 34,39 | 33,00 | 33,44 | -1,09% | 2.041.922,00 |
| 24.10.2025 | 34,37 | 35,25 | 33,67 | 33,81 | -0,77% | 3.195.655,00 |
| 23.10.2025 | 30,34 | 34,20 | 30,34 | 34,07 | 15,58% | 4.987.137,00 |
| 22.10.2025 | 28,40 | 29,64 | 28,00 | 29,48 | 5,06% | 2.543.601,00 |
| 21.10.2025 | 28,98 | 29,36 | 27,95 | 28,06 | -4,91% | 2.492.047,00 |
| 20.10.2025 | 28,95 | 29,66 | 28,86 | 29,51 | 2,63% | 1.517.328,00 |
| 17.10.2025 | 28,37 | 29,45 | 28,21 | 28,75 | 1,07% | - |
| 16.10.2025 | 28,85 | 29,20 | 28,01 | 28,45 | 0,35% | 2.298.278,00 |
| 15.10.2025 | 29,51 | 29,73 | 27,99 | 28,35 | -3,51% | 2.574.634,00 |
| 14.10.2025 | 28,47 | 30,51 | 28,44 | 29,38 | 0,93% | 1.689.527,00 |
| 13.10.2025 | 28,53 | 29,21 | 28,00 | 29,11 | 5,09% | 1.481.059,00 |
| 10.10.2025 | 28,86 | 29,13 | 27,45 | 27,70 | -5,72% | 4.080.903,00 |
| 09.10.2025 | 30,04 | 30,31 | 29,17 | 29,38 | -1,34% | 2.314.623,00 |
| 08.10.2025 | 29,89 | 30,25 | 29,49 | 29,78 | -0,73% | 1.834.303,00 |
| 07.10.2025 | 31,00 | 31,10 | 29,32 | 30,00 | -3,23% | 2.257.315,00 |
| 06.10.2025 | 30,74 | 31,55 | 30,18 | 31,00 | 1,57% | 2.175.142,00 |
| 03.10.2025 | 31,53 | 33,14 | 30,25 | 30,52 | 1,33% | 4.506.484,00 |
| 02.10.2025 | 29,50 | 30,72 | 29,01 | 30,12 | 0,57% | 3.068.288,00 |
| 01.10.2025 | 30,50 | 30,59 | 29,45 | 29,95 | -0,73% | 2.962.764,00 |
| 30.09.2025 | 30,03 | 30,85 | 29,68 | 30,17 | -2,52% | 4.191.789,00 |
| 29.09.2025 | 32,37 | 32,39 | 29,75 | 30,95 | -5,12% | 4.724.488,00 |
| 26.09.2025 | 33,50 | 34,20 | 32,59 | 32,62 | -2,80% | 3.478.111,00 |
| 25.09.2025 | 32,33 | 34,29 | 32,07 | 33,56 | 4,26% | 3.684.365,00 |
| 24.09.2025 | 32,14 | 33,22 | 32,11 | 32,19 | 1,42% | 3.804.158,00 |
| 23.09.2025 | 31,13 | 33,15 | 31,13 | 31,74 | 3,59% | 4.247.919,00 |
| 22.09.2025 | 30,48 | 31,02 | 29,80 | 30,64 | 1,69% | 2.994.802,00 |
| 19.09.2025 | 30,65 | 30,65 | 29,51 | 30,13 | -1,73% | 7.987.088,00 |
| 18.09.2025 | 30,87 | 30,89 | 29,62 | 30,66 | 0,52% | 2.473.906,00 |
| 17.09.2025 | 30,32 | 31,29 | 29,79 | 30,50 | -0,39% | 4.198.743,00 |
| 16.09.2025 | 28,28 | 30,75 | 28,28 | 30,62 | 9,67% | 3.638.011,00 |
| 15.09.2025 | 27,05 | 28,35 | 26,54 | 27,92 | 1,71% | 2.915.924,00 |
| 12.09.2025 | 28,70 | 29,09 | 27,33 | 27,45 | -4,19% | 4.169.572,00 |
| 11.09.2025 | 28,21 | 29,05 | 28,06 | 28,65 | 1,70% | 2.860.221,00 |
| 10.09.2025 | 29,58 | 30,67 | 27,53 | 28,17 | -6,04% | 3.973.432,00 |
| 09.09.2025 | 28,86 | 31,06 | 28,19 | 29,98 | 5,53% | 6.788.286,00 |
| 08.09.2025 | 28,48 | 28,84 | 27,61 | 28,41 | -0,35% | 3.417.944,00 |
| 05.09.2025 | 27,68 | 29,05 | 27,52 | 28,51 | 0,92% | 2.783.340,00 |
| 04.09.2025 | 27,60 | 28,59 | 27,41 | 28,25 | 1,44% | 3.371.848,00 |
| 03.09.2025 | 28,01 | 29,15 | 27,55 | 27,85 | -2,21% | 2.788.196,00 |
| 02.09.2025 | 27,25 | 28,55 | 27,25 | 28,48 | 4,25% | 3.821.926,00 |
| 29.08.2025 | 26,80 | 27,41 | 26,55 | 27,32 | 2,59% | 4.947.250,00 |
| 28.08.2025 | 26,41 | 26,87 | 25,88 | 26,63 | 1,02% | 3.917.597,00 |
| 27.08.2025 | 24,74 | 26,53 | 24,53 | 26,36 | 6,16% | 3.660.800,00 |
| 26.08.2025 | 25,50 | 25,89 | 24,40 | 24,83 | -3,61% | 4.906.566,00 |
| 25.08.2025 | 24,40 | 25,89 | 24,18 | 25,76 | 5,92% | 5.435.621,00 |
| 22.08.2025 | 22,20 | 24,55 | 22,20 | 24,32 | 9,60% | 5.986.662,00 |
| 21.08.2025 | 23,41 | 23,61 | 22,13 | 22,19 | -6,01% | 4.201.029,00 |
| 20.08.2025 | 23,45 | 23,87 | 22,97 | 23,61 | 0,55% | 3.607.633,00 |
| 19.08.2025 | 23,92 | 24,16 | 22,93 | 23,48 | -1,01% | 3.132.608,00 |
| 18.08.2025 | 23,18 | 23,78 | 22,88 | 23,72 | 1,85% | 2.584.129,00 |
| 15.08.2025 | 22,97 | 23,69 | 22,63 | 23,29 | 2,55% | 2.899.002,00 |
| 14.08.2025 | 22,70 | 22,78 | 22,08 | 22,71 | -1,60% | 2.673.936,00 |
| 13.08.2025 | 21,90 | 23,10 | 21,82 | 23,08 | 5,20% | 2.809.635,00 |
| 12.08.2025 | 22,25 | 22,77 | 21,89 | 21,94 | 0,18% | 2.382.915,00 |
| 11.08.2025 | 22,27 | 22,47 | 21,46 | 21,90 | -0,54% | 2.346.738,00 |
| 08.08.2025 | 22,57 | 22,63 | 21,95 | 22,02 | -1,26% | 2.306.919,00 |
| 07.08.2025 | 23,27 | 23,43 | 22,28 | 22,30 | -1,89% | 2.919.196,00 |
| 06.08.2025 | 24,01 | 24,32 | 22,38 | 22,73 | -3,89% | 3.077.763,00 |
| 05.08.2025 | 23,55 | 23,92 | 22,78 | 23,65 | 1,63% | 4.089.429,00 |
| 04.08.2025 | 21,96 | 23,35 | 21,82 | 23,27 | 7,33% | 3.535.808,00 |
| 01.08.2025 | 22,65 | 22,94 | 21,24 | 21,68 | -4,07% | 4.213.530,00 |
| 31.07.2025 | 23,50 | 24,87 | 22,36 | 22,60 | -8,24% | 9.924.105,00 |
| 30.07.2025 | 24,89 | 25,29 | 24,20 | 24,63 | -3,26% | 4.327.181,00 |
| 29.07.2025 | 25,27 | 25,68 | 24,42 | 25,46 | 1,43% | 3.275.345,00 |
| 28.07.2025 | 24,40 | 25,15 | 24,26 | 25,10 | 3,89% | 2.402.136,00 |
| 25.07.2025 | 23,60 | 24,40 | 23,11 | 24,16 | 3,56% | 3.528.695,00 |
| 24.07.2025 | 23,81 | 24,25 | 22,95 | 23,33 | -4,07% | 4.035.582,00 |
| 23.07.2025 | 24,44 | 24,77 | 23,64 | 24,32 | 1,29% | 2.736.525,00 |
| 22.07.2025 | 24,10 | 24,76 | 24,00 | 24,01 | -2,24% | 2.058.157,00 |
| 21.07.2025 | 24,50 | 25,11 | 24,41 | 24,56 | 0,78% | 2.081.989,00 |
| 18.07.2025 | 25,15 | 26,07 | 24,29 | 24,37 | -1,81% | 3.142.556,00 |
| 17.07.2025 | 24,65 | 25,38 | 24,53 | 24,82 | -0,64% | 2.900.242,00 |