40,580$
1,91%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 39,67 | 40,57 | 39,26 | 40,57 | 1,88% | - |
| 28.05.2026 | 39,56 | 40,00 | 38,87 | 39,82 | 2,63% | 2.155.569,00 |
| 27.05.2026 | 37,00 | 39,29 | 36,61 | 38,80 | 1,41% | 2.773.048,00 |
| 26.05.2026 | 39,24 | 40,54 | 38,25 | 38,26 | -4,85% | 3.621.391,00 |
| 22.05.2026 | 38,98 | 40,81 | 38,80 | 40,21 | 2,92% | 2.398.163,00 |
| 21.05.2026 | 42,20 | 42,68 | 38,64 | 39,07 | -6,42% | 2.673.587,00 |
| 20.05.2026 | 42,36 | 42,99 | 40,73 | 41,75 | -2,36% | 2.406.030,00 |
| 19.05.2026 | 42,69 | 43,20 | 41,03 | 42,76 | 1,47% | 2.448.215,00 |
| 18.05.2026 | 41,72 | 43,41 | 40,47 | 42,14 | -0,38% | 2.423.811,00 |
| 15.05.2026 | 41,36 | 42,72 | 41,15 | 42,30 | 4,06% | 2.225.371,00 |
| 14.05.2026 | 40,52 | 41,11 | 39,65 | 40,65 | -0,68% | 1.675.862,00 |
| 13.05.2026 | 42,69 | 42,75 | 40,75 | 40,93 | -3,54% | 2.441.312,00 |
| 12.05.2026 | 43,01 | 43,35 | 41,96 | 42,43 | -0,21% | 2.436.577,00 |
| 11.05.2026 | 41,50 | 43,57 | 41,50 | 42,52 | 4,45% | 3.125.227,00 |
| 08.05.2026 | 40,55 | 42,46 | 39,07 | 40,71 | 0,30% | 5.782.666,00 |
| 07.05.2026 | 40,47 | 40,95 | 38,76 | 40,59 | -2,40% | 3.183.885,00 |
| 06.05.2026 | 43,14 | 43,98 | 41,20 | 41,59 | -9,96% | 3.959.774,00 |
| 05.05.2026 | 44,85 | 46,46 | 44,55 | 46,19 | 1,45% | 3.038.800,00 |
| 04.05.2026 | 43,45 | 45,64 | 43,11 | 45,53 | 5,88% | 3.510.167,00 |
| 01.05.2026 | 43,23 | 43,90 | 41,51 | 43,00 | -0,83% | 3.928.998,00 |
| 30.04.2026 | 39,67 | 44,74 | 39,67 | 43,36 | 0,53% | 7.259.714,00 |
| 29.04.2026 | 42,17 | 43,98 | 41,87 | 43,13 | 4,25% | 4.080.859,00 |
| 28.04.2026 | 41,51 | 42,15 | 40,40 | 41,37 | 1,47% | 2.476.998,00 |
| 27.04.2026 | 41,00 | 42,39 | 40,65 | 40,77 | 0,07% | 2.811.197,00 |
| 24.04.2026 | 40,79 | 41,24 | 40,23 | 40,74 | -0,56% | 1.710.755,00 |
| 23.04.2026 | 40,31 | 41,69 | 39,89 | 40,97 | 1,26% | 3.266.291,00 |
| 22.04.2026 | 40,97 | 41,84 | 40,00 | 40,46 | -0,57% | 2.527.030,00 |
| 21.04.2026 | 38,09 | 40,85 | 37,56 | 40,69 | 7,79% | 4.158.609,00 |
| 20.04.2026 | 37,30 | 37,94 | 37,00 | 37,75 | 1,59% | 2.437.706,00 |
| 17.04.2026 | 39,01 | 39,62 | 36,12 | 37,16 | -12,83% | 6.064.507,00 |
| 16.04.2026 | 40,60 | 42,75 | 40,60 | 42,63 | 5,18% | 2.287.616,00 |
| 15.04.2026 | 38,80 | 41,10 | 38,26 | 40,53 | 4,03% | 2.482.410,00 |
| 14.04.2026 | 40,45 | 40,73 | 38,57 | 38,96 | -4,11% | 2.834.491,00 |
| 13.04.2026 | 41,28 | 41,90 | 40,12 | 40,63 | -0,10% | 1.854.000,00 |
| 10.04.2026 | 40,25 | 40,98 | 39,59 | 40,67 | 0,30% | 2.154.043,00 |
| 09.04.2026 | 43,14 | 44,25 | 39,78 | 40,55 | -5,76% | 3.899.113,00 |
| 08.04.2026 | 42,04 | 43,69 | 41,00 | 43,03 | -6,82% | 4.995.424,00 |
| 07.04.2026 | 46,50 | 47,78 | 45,80 | 46,18 | -0,41% | 3.045.940,00 |
| 06.04.2026 | 44,48 | 46,40 | 44,00 | 46,37 | 2,16% | 1.887.594,00 |
| 02.04.2026 | 48,00 | 48,71 | 44,86 | 45,39 | -1,52% | 2.735.936,00 |
| 01.04.2026 | 46,72 | 48,00 | 45,22 | 46,09 | -3,21% | 5.024.074,00 |
| 31.03.2026 | 49,41 | 50,93 | 46,51 | 47,62 | -5,31% | 5.154.824,00 |
| 30.03.2026 | 52,12 | 52,18 | 49,58 | 50,29 | -1,83% | 2.939.393,00 |
| 27.03.2026 | 50,39 | 51,70 | 49,69 | 51,23 | 1,71% | 3.168.411,00 |
| 26.03.2026 | 49,75 | 51,80 | 48,92 | 50,37 | 2,07% | 3.846.295,00 |
| 25.03.2026 | 48,30 | 50,12 | 48,05 | 49,35 | -1,48% | 3.604.996,00 |
| 24.03.2026 | 47,97 | 50,64 | 47,79 | 50,09 | 7,51% | 4.952.412,00 |
| 23.03.2026 | 46,63 | 47,70 | 45,81 | 46,59 | -5,54% | 5.831.221,00 |
| 20.03.2026 | 47,11 | 49,73 | 46,45 | 49,32 | 5,32% | 5.931.250,00 |
| 19.03.2026 | 47,48 | 50,47 | 46,60 | 46,83 | -0,55% | 5.134.064,00 |
| 18.03.2026 | 45,37 | 47,17 | 44,70 | 47,09 | 5,70% | 5.214.853,00 |
| 17.03.2026 | 44,29 | 44,80 | 43,90 | 44,55 | 2,25% | 3.367.619,00 |
| 16.03.2026 | 43,23 | 44,69 | 42,56 | 43,57 | 0,16% | 2.191.937,00 |
| 13.03.2026 | 42,32 | 44,26 | 41,55 | 43,50 | 1,35% | 3.346.614,00 |
| 12.03.2026 | 42,55 | 43,85 | 40,70 | 42,92 | 2,21% | 5.608.176,00 |
| 11.03.2026 | 40,61 | 42,51 | 40,61 | 41,99 | 5,90% | 3.593.699,00 |
| 10.03.2026 | 39,08 | 40,60 | 38,27 | 39,65 | 4,01% | 5.569.019,00 |
| 09.03.2026 | 43,84 | 44,10 | 37,54 | 38,12 | -11,86% | 6.525.926,00 |
| 06.03.2026 | 46,53 | 46,53 | 42,08 | 43,25 | -5,28% | 4.533.197,00 |
| 05.03.2026 | 45,42 | 47,18 | 44,27 | 45,66 | 1,92% | 6.130.904,00 |
| 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 |