73,007$
-0,13%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 65,00 | 74,74 | 64,43 | 73,10 | 15,39% | 6.594.399,00 |
| 29.07.2026 | 62,56 | 64,28 | 62,19 | 63,35 | 3,85% | 3.595.604,00 |
| 28.07.2026 | 63,55 | 64,49 | 60,06 | 61,00 | -2,80% | 2.828.861,00 |
| 27.07.2026 | 60,31 | 63,10 | 57,95 | 62,76 | 1,83% | 3.175.177,00 |
| 24.07.2026 | 61,57 | 63,24 | 60,40 | 61,63 | -0,52% | 2.908.080,00 |
| 23.07.2026 | 66,83 | 66,97 | 61,64 | 61,95 | -3,70% | 3.438.502,00 |
| 22.07.2026 | 67,17 | 68,33 | 64,05 | 64,33 | -2,60% | 3.180.719,00 |
| 21.07.2026 | 64,70 | 66,05 | 63,13 | 66,05 | 3,45% | 2.896.918,00 |
| 20.07.2026 | 62,46 | 64,67 | 62,23 | 63,85 | 1,75% | 2.576.954,00 |
| 17.07.2026 | 61,83 | 63,60 | 61,22 | 62,75 | 2,97% | 3.236.597,00 |
| 16.07.2026 | 59,22 | 61,58 | 58,29 | 60,94 | 3,71% | 2.323.958,00 |
| 15.07.2026 | 60,41 | 60,71 | 56,66 | 58,76 | -3,50% | 3.356.847,00 |
| 14.07.2026 | 58,30 | 61,02 | 57,86 | 60,89 | 6,01% | 3.856.524,00 |
| 13.07.2026 | 54,91 | 58,07 | 54,81 | 57,44 | 8,01% | 2.958.825,00 |
| 10.07.2026 | 54,16 | 54,82 | 51,70 | 53,18 | -0,24% | 1.692.592,00 |
| 09.07.2026 | 52,30 | 53,55 | 52,08 | 53,31 | 0,78% | 2.717.160,00 |
| 08.07.2026 | 50,03 | 53,18 | 49,66 | 52,90 | 9,16% | 4.283.652,00 |
| 07.07.2026 | 49,32 | 49,74 | 47,59 | 48,46 | -1,62% | 2.366.209,00 |
| 06.07.2026 | 47,73 | 50,32 | 47,09 | 49,26 | 3,03% | 2.131.771,00 |
| 02.07.2026 | 48,12 | 49,13 | 47,69 | 47,81 | -0,48% | 2.739.327,00 |
| 01.07.2026 | 45,94 | 48,05 | 45,81 | 48,04 | 5,54% | 2.940.427,00 |
| 30.06.2026 | 46,81 | 47,12 | 44,91 | 45,52 | -1,96% | 2.536.583,00 |
| 29.06.2026 | 43,50 | 47,54 | 43,50 | 46,43 | 7,70% | 4.285.398,00 |
| 26.06.2026 | 41,90 | 43,28 | 41,43 | 43,11 | 1,94% | 6.911.360,00 |
| 25.06.2026 | 39,89 | 42,68 | 39,64 | 42,29 | 4,83% | 2.361.554,00 |
| 24.06.2026 | 39,83 | 40,76 | 39,17 | 40,34 | -0,86% | 2.145.582,00 |
| 23.06.2026 | 38,77 | 41,00 | 38,00 | 40,69 | 3,56% | 3.066.328,00 |
| 22.06.2026 | 37,63 | 39,30 | 36,42 | 39,29 | 5,58% | 2.417.897,00 |
| 19.06.2026 | 37,25 | 37,28 | 37,20 | 37,21 | -0,20% | - |
| 18.06.2026 | 37,03 | 37,97 | 36,39 | 37,29 | -1,27% | 3.468.063,00 |
| 17.06.2026 | 39,13 | 39,35 | 37,61 | 37,77 | -3,52% | 1.775.851,00 |
| 16.06.2026 | 38,99 | 39,87 | 38,72 | 39,15 | -1,29% | 2.228.779,00 |
| 15.06.2026 | 39,18 | 40,34 | 38,81 | 39,66 | -5,32% | 2.358.629,00 |
| 12.06.2026 | 40,72 | 42,99 | 40,62 | 41,89 | 1,85% | 1.711.810,00 |
| 11.06.2026 | 43,51 | 43,68 | 40,85 | 41,13 | -3,38% | 2.001.238,00 |
| 10.06.2026 | 40,76 | 43,62 | 40,76 | 42,57 | 5,48% | 2.760.858,00 |
| 09.06.2026 | 42,01 | 42,58 | 39,93 | 40,36 | -4,74% | 2.089.715,00 |
| 08.06.2026 | 43,20 | 44,67 | 42,21 | 42,37 | -0,31% | 1.701.005,00 |
| 05.06.2026 | 42,48 | 43,35 | 41,72 | 42,50 | -0,61% | 2.488.994,00 |
| 04.06.2026 | 41,30 | 42,84 | 40,58 | 42,76 | 0,49% | 1.608.176,00 |
| 03.06.2026 | 43,69 | 43,80 | 42,37 | 42,55 | -1,44% | 2.606.750,00 |
| 02.06.2026 | 41,57 | 43,89 | 41,34 | 43,17 | 3,20% | 2.332.900,00 |
| 01.06.2026 | 41,60 | 43,24 | 41,00 | 41,83 | 2,78% | 2.444.397,00 |
| 29.05.2026 | 39,86 | 40,74 | 39,20 | 40,70 | 2,21% | 3.680.859,00 |
| 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 |