34,550€
-3,52%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 35,33 | 36,07 | 33,76 | 35,92 | 0,31% | - |
| 07.05.2026 | 34,84 | 35,81 | 34,84 | 35,81 | 0,56% | 5,00 |
| 06.05.2026 | 38,84 | 38,84 | 35,61 | 35,61 | -7,39% | - |
| 05.05.2026 | 38,45 | 38,45 | 38,45 | 38,45 | 6,54% | - |
| 04.05.2026 | 36,09 | 36,09 | 36,09 | 36,09 | -0,19% | - |
| 30.04.2026 | 36,16 | 36,16 | 36,16 | 36,16 | 3,82% | - |
| 29.04.2026 | 34,83 | 34,83 | 34,83 | 34,83 | -2,38% | - |
| 28.04.2026 | 34,21 | 35,68 | 34,21 | 35,68 | 4,73% | 144,00 |
| 27.04.2026 | 34,07 | 34,07 | 34,07 | 34,07 | -1,07% | - |
| 24.04.2026 | 34,44 | 34,44 | 34,44 | 34,44 | -2,46% | - |
| 23.04.2026 | 33,76 | 35,31 | 33,76 | 35,31 | 3,16% | 10,00 |
| 22.04.2026 | 34,23 | 34,23 | 34,23 | 34,23 | -0,49% | - |
| 21.04.2026 | 31,52 | 34,40 | 31,52 | 34,40 | 7,84% | 10,00 |
| 20.04.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -10,57% | - |
| 17.04.2026 | 35,67 | 35,67 | 35,67 | 35,67 | 5,66% | - |
| 16.04.2026 | 33,76 | 33,76 | 33,76 | 33,76 | -2,51% | - |
| 15.04.2026 | 32,41 | 34,63 | 32,41 | 34,63 | 2,61% | 388,00 |
| 14.04.2026 | 34,16 | 34,16 | 33,75 | 33,75 | -5,20% | 30,00 |
| 13.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 4,55% | - |
| 10.04.2026 | 34,05 | 34,05 | 34,05 | 34,05 | -6,07% | - |
| 09.04.2026 | 36,25 | 36,25 | 36,25 | 36,25 | -0,98% | - |
| 08.04.2026 | 36,61 | 36,61 | 36,61 | 36,61 | -10,03% | - |
| 07.04.2026 | 39,61 | 40,69 | 39,61 | 40,69 | -1,24% | 7,00 |
| 02.04.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 2,01% | - |
| 01.04.2026 | 40,39 | 40,39 | 40,39 | 40,39 | -7,51% | - |
| 31.03.2026 | 43,63 | 43,67 | 43,63 | 43,67 | -2,50% | 150,00 |
| 30.03.2026 | 44,49 | 45,86 | 44,49 | 44,79 | 2,94% | 215,00 |
| 27.03.2026 | 42,91 | 43,51 | 42,91 | 43,51 | 3,67% | 15,00 |
| 26.03.2026 | 41,97 | 41,97 | 41,97 | 41,97 | -3,65% | - |
| 25.03.2026 | 43,56 | 43,56 | 43,56 | 43,56 | 10,06% | 140,00 |
| 24.03.2026 | 39,57 | 39,58 | 39,57 | 39,58 | -1,49% | 65,00 |
| 23.03.2026 | 42,61 | 42,61 | 40,18 | 40,18 | -0,57% | 254,00 |
| 20.03.2026 | 40,36 | 40,41 | 40,27 | 40,41 | -6,87% | 260,00 |
| 19.03.2026 | 40,69 | 43,39 | 40,69 | 43,39 | 14,06% | 110,00 |
| 18.03.2026 | 38,04 | 38,04 | 38,04 | 38,04 | -0,81% | - |
| 17.03.2026 | 36,93 | 38,35 | 36,93 | 38,35 | 3,09% | 100,00 |
| 16.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,65% | - |
| 13.03.2026 | 36,96 | 36,96 | 36,96 | 36,96 | -0,65% | - |
| 12.03.2026 | 36,95 | 37,20 | 36,87 | 37,20 | 11,64% | 330,00 |
| 11.03.2026 | 33,32 | 33,32 | 33,32 | 33,32 | 2,74% | - |
| 10.03.2026 | 32,43 | 32,43 | 32,43 | 32,43 | -1,37% | - |
| 09.03.2026 | 37,49 | 37,49 | 32,88 | 32,88 | -15,91% | 100,00 |
| 06.03.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 2,41% | - |
| 05.03.2026 | 38,18 | 38,18 | 38,18 | 38,18 | 13,13% | - |
| 04.03.2026 | 33,75 | 33,75 | 33,75 | 33,75 | -1,89% | - |
| 03.03.2026 | 33,17 | 34,40 | 33,17 | 34,40 | 4,88% | 500,00 |
| 02.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 9,04% | 200,00 |
| 27.02.2026 | 30,08 | 30,08 | 30,08 | 30,08 | 3,62% | - |
| 26.02.2026 | 29,03 | 29,03 | 29,03 | 29,03 | -0,51% | - |
| 25.02.2026 | 29,18 | 29,18 | 29,18 | 29,18 | 1,04% | - |
| 24.02.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 0,59% | - |
| 23.02.2026 | 28,71 | 28,71 | 28,71 | 28,71 | 0,45% | - |
| 20.02.2026 | 28,58 | 28,58 | 28,58 | 28,58 | 2,88% | - |
| 19.02.2026 | 27,87 | 27,87 | 27,78 | 27,78 | -2,15% | 250,00 |
| 18.02.2026 | 28,39 | 28,39 | 28,39 | 28,39 | -1,29% | - |
| 17.02.2026 | 28,76 | 28,76 | 28,76 | 28,76 | 0,49% | - |
| 16.02.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 2,03% | - |
| 13.02.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -6,28% | - |
| 12.02.2026 | 29,95 | 29,95 | 29,93 | 29,93 | 4,32% | 100,00 |
| 11.02.2026 | 28,69 | 28,69 | 28,69 | 28,69 | -2,08% | - |
| 10.02.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -1,35% | - |
| 09.02.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 3,02% | - |
| 06.02.2026 | 28,83 | 28,83 | 28,83 | 28,83 | -3,38% | - |
| 05.02.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 3,29% | - |
| 04.02.2026 | 28,89 | 28,89 | 28,89 | 28,89 | 6,21% | - |
| 03.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 4,41% | - |
| 02.02.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -5,03% | - |
| 30.01.2026 | 27,43 | 27,43 | 27,43 | 27,43 | -3,42% | - |
| 29.01.2026 | 27,14 | 28,40 | 27,14 | 28,40 | 4,14% | 200,00 |
| 28.01.2026 | 27,26 | 27,27 | 27,26 | 27,27 | 1,79% | 100,00 |
| 27.01.2026 | 26,79 | 26,79 | 26,79 | 26,79 | -3,77% | - |
| 26.01.2026 | 27,84 | 27,84 | 27,84 | 27,84 | 0,11% | - |
| 23.01.2026 | 27,81 | 27,81 | 27,81 | 27,81 | -1,97% | - |
| 22.01.2026 | 27,80 | 28,37 | 27,80 | 28,37 | 2,01% | 4,00 |
| 21.01.2026 | 25,98 | 27,81 | 25,98 | 27,81 | 12,96% | 5,00 |
| 20.01.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -1,08% | - |
| 19.01.2026 | 24,89 | 24,89 | 24,89 | 24,89 | -5,61% | - |
| 16.01.2026 | 26,37 | 26,37 | 26,37 | 26,37 | -4,25% | - |
| 15.01.2026 | 27,54 | 27,54 | 27,54 | 27,54 | 0,69% | - |
| 14.01.2026 | 27,90 | 28,52 | 27,35 | 27,35 | -6,24% | 357,00 |
| 13.01.2026 | 27,80 | 29,17 | 27,80 | 29,17 | 2,57% | 350,00 |
| 12.01.2026 | 28,10 | 28,44 | 28,10 | 28,44 | 2,82% | 220,00 |
| 09.01.2026 | 27,66 | 27,66 | 27,66 | 27,66 | -0,68% | - |
| 08.01.2026 | 23,80 | 27,85 | 23,80 | 27,85 | 13,12% | 100,00 |
| 07.01.2026 | 23,08 | 24,62 | 23,08 | 24,62 | -0,49% | 150,00 |
| 06.01.2026 | 25,04 | 25,04 | 24,74 | 24,74 | -7,13% | 45,00 |
| 05.01.2026 | 28,09 | 28,41 | 26,64 | 26,64 | 11,89% | 355,00 |
| 02.01.2026 | 22,79 | 23,81 | 22,79 | 23,81 | 7,16% | 250,00 |
| 30.12.2025 | 22,22 | 22,22 | 22,22 | 22,22 | -1,55% | - |
| 29.12.2025 | 21,91 | 22,57 | 21,91 | 22,57 | 0,53% | 4,00 |
| 23.12.2025 | 21,87 | 22,45 | 21,87 | 22,45 | 2,51% | 50,00 |
| 22.12.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,69% | 2,00 |
| 19.12.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -2,64% | - |
| 18.12.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -1,59% | - |
| 17.12.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -9,56% | - |
| 16.12.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,76% | - |
| 15.12.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -1,73% | - |
| 12.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,84% | - |
| 11.12.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -0,22% | - |
| 10.12.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -1,22% | - |