38,102$
-11,90%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 43,71 | 44,10 | 37,54 | 38,12 | -11,86% | 6.525.687,00 |
| 06.03.2026 | 46,53 | 46,53 | 42,08 | 43,25 | -5,28% | 88,00 |
| 05.03.2026 | 45,33 | 47,18 | 44,27 | 45,66 | 1,92% | 88,00 |
| 04.03.2026 | 39,40 | 45,13 | 39,40 | 44,80 | 12,68% | 6.878.757,00 |
| 03.03.2026 | 40,00 | 40,74 | 38,18 | 39,76 | 0,96% | 4.103.706,00 |
| 02.03.2026 | 38,00 | 39,50 | 36,20 | 39,38 | 10,62% | 4.401.418,00 |
| 27.02.2026 | 36,37 | 36,37 | 34,77 | 35,60 | -1,28% | 3.743.387,00 |
| 26.02.2026 | 34,30 | 36,75 | 34,21 | 36,06 | 3,06% | 2.482.804,00 |
| 25.02.2026 | 35,06 | 35,30 | 33,81 | 34,99 | -0,28% | 1.814.284,00 |
| 24.02.2026 | 33,71 | 35,12 | 33,71 | 35,09 | 2,24% | 2.478.849,00 |
| 23.02.2026 | 34,52 | 34,85 | 32,71 | 34,32 | -0,17% | 2.404.400,00 |
| 20.02.2026 | 33,66 | 34,87 | 33,40 | 34,38 | 1,42% | 2.177.994,00 |
| 19.02.2026 | 33,33 | 34,38 | 33,19 | 33,90 | 2,08% | 2.468.674,00 |
| 18.02.2026 | 34,97 | 34,97 | 33,10 | 33,21 | -2,21% | 3.465.175,00 |
| 17.02.2026 | 34,82 | 35,48 | 33,45 | 33,96 | -1,68% | 2.667.063,00 |
| 13.02.2026 | 34,34 | 34,63 | 33,40 | 34,54 | 2,58% | 2.981.373,00 |
| 12.02.2026 | 36,48 | 38,83 | 32,79 | 33,67 | -5,87% | 4.576.667,00 |
| 11.02.2026 | 35,25 | 35,98 | 34,10 | 35,77 | 3,74% | 4.393.608,00 |
| 10.02.2026 | 35,10 | 35,10 | 33,95 | 34,48 | -2,21% | 2.520.519,00 |
| 09.02.2026 | 35,38 | 36,12 | 34,56 | 35,26 | -0,70% | 2.168.604,00 |
| 06.02.2026 | 34,37 | 36,21 | 34,37 | 35,51 | 2,96% | 2.800.760,00 |
| 05.02.2026 | 34,59 | 34,99 | 34,00 | 34,49 | -2,27% | 2.299.006,00 |
| 04.02.2026 | 34,78 | 36,10 | 34,02 | 35,29 | 2,41% | 3.422.161,00 |
| 03.02.2026 | 32,70 | 34,51 | 31,50 | 34,46 | 6,13% | 3.649.636,00 |
| 02.02.2026 | 32,13 | 33,21 | 31,44 | 32,47 | -2,96% | 2.350.956,00 |
| 30.01.2026 | 33,41 | 33,75 | 32,27 | 33,46 | 0,60% | 2.524.680,00 |
| 29.01.2026 | 33,81 | 34,98 | 33,07 | 33,26 | 1,09% | 2.317.740,00 |
| 28.01.2026 | 33,51 | 33,65 | 31,91 | 32,90 | -0,42% | 1.914.552,00 |
| 27.01.2026 | 32,79 | 33,32 | 32,16 | 33,04 | 2,58% | 2.155.690,00 |
| 26.01.2026 | 33,41 | 33,45 | 32,02 | 32,21 | -3,59% | 2.991.476,00 |
| 23.01.2026 | 33,54 | 35,74 | 33,30 | 33,41 | 1,24% | 2.795.283,00 |
| 22.01.2026 | 32,79 | 34,22 | 32,53 | 33,00 | 0,55% | 3.837.914,00 |
| 21.01.2026 | 31,25 | 33,18 | 31,25 | 32,82 | 6,59% | 3.833.755,00 |
| 20.01.2026 | 29,84 | 31,18 | 29,84 | 30,79 | 4,98% | 3.355.447,00 |
| 19.01.2026 | 29,32 | 29,35 | 29,31 | 29,33 | -0,68% | - |
| 16.01.2026 | 31,06 | 31,10 | 29,20 | 29,53 | -5,32% | 3.277.722,00 |
| 15.01.2026 | 31,57 | 32,00 | 31,03 | 31,19 | -3,79% | 2.090.228,00 |
| 14.01.2026 | 31,06 | 33,47 | 30,89 | 32,42 | -1,46% | 4.724.825,00 |
| 13.01.2026 | 33,22 | 34,76 | 32,52 | 32,90 | 0,34% | 3.984.400,00 |
| 12.01.2026 | 33,58 | 34,42 | 32,33 | 32,79 | 0,06% | 4.938.167,00 |
| 09.01.2026 | 32,79 | 32,92 | 31,44 | 32,77 | 1,93% | 4.978.501,00 |
| 08.01.2026 | 29,25 | 32,83 | 28,61 | 32,15 | 13,85% | 5.358.322,00 |
| 07.01.2026 | 28,73 | 30,20 | 27,45 | 28,24 | 3,71% | 6.318.074,00 |
| 06.01.2026 | 29,69 | 29,75 | 27,16 | 27,23 | -7,69% | 3.947.469,00 |
| 05.01.2026 | 30,65 | 31,38 | 28,60 | 29,50 | 3,40% | 7.947.670,00 |
| 02.01.2026 | 27,27 | 28,81 | 27,14 | 28,53 | 5,20% | 3.592.987,00 |
| 31.12.2025 | 26,09 | 27,51 | 25,65 | 27,12 | 4,15% | 4.142.270,00 |
| 30.12.2025 | 26,65 | 26,87 | 26,00 | 26,04 | -1,88% | 1.641.729,00 |
| 29.12.2025 | 26,34 | 26,95 | 26,26 | 26,54 | 1,49% | 1.777.891,00 |
| 26.12.2025 | 26,43 | 26,44 | 25,99 | 26,15 | -1,40% | 1.474.987,00 |
| 24.12.2025 | 26,50 | 26,63 | 25,94 | 26,52 | -0,30% | 731.194,00 |
| 23.12.2025 | 26,27 | 26,64 | 25,90 | 26,60 | 1,84% | 1.775.682,00 |
| 22.12.2025 | 26,84 | 27,20 | 25,92 | 26,12 | -0,87% | 2.181.493,00 |
| 19.12.2025 | 26,11 | 26,84 | 26,00 | 26,35 | 1,27% | 3.657.327,00 |
| 18.12.2025 | 26,44 | 26,44 | 25,62 | 26,02 | -2,22% | 2.149.899,00 |
| 17.12.2025 | 26,92 | 27,10 | 25,86 | 26,61 | -0,11% | 3.275.414,00 |
| 16.12.2025 | 29,24 | 29,60 | 26,43 | 26,64 | -10,99% | 5.183.958,00 |
| 15.12.2025 | 30,46 | 30,46 | 29,42 | 29,93 | -1,42% | 2.813.527,00 |
| 12.12.2025 | 31,02 | 31,65 | 30,16 | 30,36 | -1,46% | 3.328.522,00 |
| 11.12.2025 | 31,09 | 31,62 | 30,51 | 30,81 | -2,96% | 2.272.047,00 |
| 10.12.2025 | 31,07 | 32,05 | 30,04 | 31,75 | 0,95% | 4.170.192,00 |
| 09.12.2025 | 31,60 | 32,90 | 31,41 | 31,45 | -1,60% | 3.272.882,00 |
| 08.12.2025 | 32,00 | 33,17 | 31,30 | 31,96 | -4,31% | 2.631.873,00 |
| 05.12.2025 | 33,38 | 34,32 | 33,38 | 33,40 | 0,06% | 1.863.598,00 |
| 04.12.2025 | 33,85 | 34,19 | 32,75 | 33,38 | -1,21% | 1.790.047,00 |
| 03.12.2025 | 34,57 | 35,16 | 33,32 | 33,79 | -2,20% | 2.266.352,00 |
| 02.12.2025 | 34,26 | 34,95 | 32,88 | 34,55 | -0,43% | 2.787.625,00 |
| 01.12.2025 | 34,92 | 35,94 | 34,26 | 34,70 | 0,64% | 2.612.931,00 |
| 28.11.2025 | 34,12 | 34,79 | 34,01 | 34,48 | 2,13% | 765.736,00 |
| 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% | 2.537.282,00 |
| 24.11.2025 | 34,60 | 34,80 | 32,86 | 34,71 | -0,43% | 3.525.750,00 |
| 21.11.2025 | 34,28 | 35,16 | 33,57 | 34,86 | 0,32% | 2.616.646,00 |
| 20.11.2025 | 37,32 | 37,94 | 34,62 | 34,75 | -7,23% | 3.121.369,00 |
| 19.11.2025 | 37,51 | 38,15 | 36,39 | 37,46 | -4,90% | 2.197.821,00 |
| 18.11.2025 | 37,70 | 39,57 | 37,26 | 39,39 | 3,96% | 2.006.005,00 |
| 17.11.2025 | 38,81 | 39,06 | 37,48 | 37,89 | -2,82% | 1.493.200,00 |
| 14.11.2025 | 37,82 | 39,86 | 37,10 | 38,99 | 4,20% | 1.822.576,00 |
| 13.11.2025 | 38,41 | 38,85 | 36,82 | 37,42 | -3,33% | 2.108.948,00 |
| 12.11.2025 | 39,81 | 39,96 | 38,23 | 38,71 | -3,80% | 2.043.737,00 |
| 11.11.2025 | 40,13 | 41,48 | 39,88 | 40,24 | 1,05% | 2.748.504,00 |
| 10.11.2025 | 37,13 | 40,08 | 36,14 | 39,82 | 7,88% | 4.113.415,00 |
| 07.11.2025 | 37,00 | 38,58 | 36,22 | 36,91 | 0,19% | 3.081.743,00 |
| 06.11.2025 | 35,61 | 38,49 | 35,55 | 36,84 | 4,30% | 3.285.826,00 |
| 05.11.2025 | 34,87 | 35,97 | 34,67 | 35,32 | 0,03% | 2.455.115,00 |
| 04.11.2025 | 33,86 | 35,49 | 32,60 | 35,31 | 0,63% | 2.499.600,00 |
| 03.11.2025 | 34,63 | 35,36 | 34,00 | 35,09 | 2,69% | 2.970.891,00 |
| 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 | 34,45 | 35,25 | 33,67 | 33,81 | -0,77% | 3.195.333,00 |
| 23.10.2025 | 30,34 | 34,20 | 30,34 | 34,07 | 15,58% | - |
| 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 |