25,520€
-0,97%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,25 | 25,77 | 25,25 | 25,77 | -1,15% | 4,00 |
| 30.09.2025 | 26,07 | 26,07 | 26,07 | 26,07 | -5,44% | 40,00 |
| 29.09.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -4,17% | - |
| 26.09.2025 | 28,44 | 28,77 | 28,44 | 28,77 | 5,15% | - |
| 25.09.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 2,70% | - |
| 24.09.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -3,76% | - |
| 23.09.2025 | 25,68 | 27,84 | 25,68 | 27,68 | 9,19% | 626,00 |
| 22.09.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -1,52% | - |
| 19.09.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 0,43% | - |
| 18.09.2025 | 25,63 | 25,63 | 25,63 | 25,63 | 0,43% | - |
| 17.09.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 3,61% | - |
| 16.09.2025 | 23,42 | 24,63 | 23,42 | 24,63 | 6,53% | - |
| 15.09.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -4,23% | - |
| 12.09.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -0,76% | - |
| 11.09.2025 | 24,19 | 24,75 | 23,89 | 24,33 | 0,19% | - |
| 10.09.2025 | 25,28 | 25,75 | 24,28 | 24,28 | -5,08% | 242,00 |
| 09.09.2025 | 24,33 | 26,51 | 24,03 | 25,58 | 5,42% | 4,00 |
| 08.09.2025 | 24,33 | 24,81 | 23,52 | 24,27 | 1,40% | - |
| 05.09.2025 | 23,93 | 23,93 | 23,93 | 23,93 | 0,72% | - |
| 04.09.2025 | 23,50 | 23,76 | 23,50 | 23,76 | -4,00% | 1.502,00 |
| 03.09.2025 | 24,08 | 24,75 | 24,08 | 24,75 | 5,10% | 4,00 |
| 02.09.2025 | 23,04 | 23,55 | 23,04 | 23,55 | 2,30% | - |
| 01.09.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 2,04% | - |
| 29.08.2025 | 22,49 | 22,56 | 22,49 | 22,56 | 0,89% | - |
| 28.08.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 6,12% | - |
| 27.08.2025 | 21,07 | 21,07 | 21,07 | 21,07 | -1,82% | - |
| 26.08.2025 | 21,82 | 21,82 | 21,46 | 21,46 | 4,79% | 11,00 |
| 25.08.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 8,25% | - |
| 22.08.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -5,23% | - |
| 21.08.2025 | 19,97 | 19,97 | 19,97 | 19,97 | 0,50% | - |
| 20.08.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -0,77% | - |
| 19.08.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 2,06% | - |
| 18.08.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 1,53% | - |
| 15.08.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 0,81% | - |
| 14.08.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 3,73% | - |
| 13.08.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -0,62% | - |
| 12.08.2025 | 19,15 | 19,15 | 18,59 | 18,59 | -0,03% | 5,00 |
| 11.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,38% | - |
| 08.08.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -1,64% | - |
| 07.08.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -5,15% | - |
| 06.08.2025 | 20,21 | 20,21 | 20,21 | 20,21 | 1,66% | - |
| 05.08.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 7,49% | - |
| 04.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,76% | - |
| 01.08.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -7,08% | - |
| 31.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -2,65% | - |
| 30.07.2025 | 22,02 | 22,02 | 21,47 | 21,47 | -2,59% | - |
| 29.07.2025 | 21,41 | 22,04 | 21,41 | 22,04 | 1,99% | 10,00 |
| 28.07.2025 | 21,61 | 21,61 | 21,61 | 21,61 | 10,28% | 200,00 |
| 25.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,47% | - |
| 24.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,35% | - |
| 23.07.2025 | 20,23 | 20,23 | 20,23 | 20,23 | -2,32% | - |
| 22.07.2025 | 20,71 | 20,71 | 20,71 | 20,71 | 0,19% | - |
| 21.07.2025 | 20,67 | 20,67 | 20,67 | 20,67 | -5,31% | - |
| 18.07.2025 | 21,11 | 21,83 | 21,11 | 21,83 | -0,09% | 200,00 |
| 17.07.2025 | 21,21 | 21,85 | 21,21 | 21,85 | -4,63% | 250,00 |
| 16.07.2025 | 22,82 | 23,45 | 22,82 | 22,91 | 0,48% | 450,00 |
| 15.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,43% | - |
| 14.07.2025 | 24,11 | 24,11 | 24,11 | 24,11 | -1,27% | - |
| 11.07.2025 | 23,58 | 24,42 | 23,58 | 24,42 | 4,81% | 122,00 |
| 10.07.2025 | 21,63 | 23,30 | 21,63 | 23,30 | 5,33% | 70,00 |
| 09.07.2025 | 21,46 | 22,12 | 21,46 | 22,12 | 8,06% | 5,00 |
| 08.07.2025 | 20,47 | 20,47 | 20,47 | 20,47 | 1,89% | - |
| 07.07.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 0,00% | - |
| 04.07.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 0,78% | - |
| 03.07.2025 | 19,94 | 19,94 | 19,94 | 19,94 | 7,09% | - |
| 02.07.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 3,02% | - |
| 01.07.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -1,98% | - |
| 30.06.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,74% | - |
| 27.06.2025 | 18,38 | 18,38 | 18,30 | 18,30 | 2,15% | 8,00 |
| 26.06.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -6,30% | - |
| 25.06.2025 | 18,56 | 19,12 | 18,53 | 19,12 | 4,00% | 1.543,00 |
| 24.06.2025 | 18,32 | 19,15 | 18,32 | 18,39 | -3,74% | 450,00 |
| 23.06.2025 | 20,75 | 20,75 | 19,10 | 19,10 | -3,83% | 50,00 |
| 20.06.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -3,40% | - |
| 19.06.2025 | 19,98 | 20,56 | 19,98 | 20,56 | -2,37% | 122,00 |
| 18.06.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,38% | - |
| 17.06.2025 | 19,39 | 21,14 | 19,39 | 21,14 | 15,33% | 345,00 |
| 16.06.2025 | 18,33 | 18,33 | 18,33 | 18,33 | -1,87% | 50,00 |
| 13.06.2025 | 18,07 | 18,68 | 18,07 | 18,68 | 3,78% | 300,00 |
| 12.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,36% | - |
| 11.06.2025 | 17,38 | 18,07 | 17,38 | 18,07 | 5,86% | 50,00 |
| 10.06.2025 | 16,45 | 17,07 | 16,45 | 17,07 | 8,31% | 1.870,00 |
| 09.06.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,91% | - |
| 06.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,88% | 50,00 |
| 05.06.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -2,80% | - |
| 04.06.2025 | 16,89 | 16,89 | 15,90 | 15,90 | 0,35% | 150,00 |
| 03.06.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -3,24% | - |
| 02.06.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -3,34% | - |
| 30.05.2025 | 16,85 | 16,94 | 16,85 | 16,94 | 0,36% | - |
| 29.05.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -1,29% | - |
| 28.05.2025 | 17,66 | 17,66 | 17,10 | 17,10 | -3,31% | 75,00 |
| 27.05.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 0,34% | - |
| 26.05.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -2,89% | - |
| 23.05.2025 | 17,95 | 18,15 | 17,95 | 18,15 | 3,89% | - |
| 22.05.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -3,75% | - |
| 21.05.2025 | 18,38 | 18,38 | 18,15 | 18,15 | -5,96% | 50,00 |
| 20.05.2025 | 19,06 | 19,30 | 19,06 | 19,30 | -1,08% | 50,00 |
| 19.05.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -1,51% | - |
| 16.05.2025 | 19,67 | 19,81 | 19,65 | 19,81 | 0,23% | - |
| 15.05.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -4,98% | - |