63,190€
17,98%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 54,76 | 54,76 | 54,76 | 54,76 | 2,24% | - |
| 29.07.2026 | 53,56 | 53,56 | 53,56 | 53,56 | -2,12% | - |
| 28.07.2026 | 54,72 | 54,72 | 54,72 | 54,72 | 5,19% | - |
| 27.07.2026 | 50,96 | 52,38 | 50,96 | 52,02 | -3,70% | 380,00 |
| 24.07.2026 | 54,02 | 54,02 | 54,02 | 54,02 | -3,54% | - |
| 23.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -3,21% | - |
| 22.07.2026 | 57,86 | 57,86 | 57,86 | 57,86 | 0,80% | - |
| 21.07.2026 | 55,56 | 57,40 | 55,28 | 57,40 | 4,10% | 100,00 |
| 20.07.2026 | 54,32 | 55,14 | 54,32 | 55,14 | 4,23% | - |
| 17.07.2026 | 53,40 | 53,40 | 52,90 | 52,90 | 4,42% | 35,00 |
| 16.07.2026 | 50,66 | 50,66 | 50,66 | 50,66 | -4,60% | - |
| 15.07.2026 | 52,68 | 54,30 | 52,68 | 53,10 | 0,72% | 160,00 |
| 14.07.2026 | 49,79 | 52,72 | 49,79 | 52,72 | 11,84% | 100,00 |
| 13.07.2026 | 46,71 | 47,14 | 46,71 | 47,14 | 2,52% | - |
| 10.07.2026 | 45,98 | 45,98 | 45,98 | 45,98 | 0,35% | - |
| 09.07.2026 | 45,82 | 45,82 | 45,82 | 45,82 | 9,67% | - |
| 08.07.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -1,67% | - |
| 07.07.2026 | 42,49 | 42,49 | 42,49 | 42,49 | 2,98% | - |
| 06.07.2026 | 41,26 | 41,26 | 41,26 | 41,26 | -0,60% | - |
| 03.07.2026 | 41,51 | 41,51 | 41,51 | 41,51 | -0,17% | - |
| 02.07.2026 | 41,58 | 41,58 | 41,58 | 41,58 | 6,15% | - |
| 01.07.2026 | 39,17 | 39,17 | 39,17 | 39,17 | -3,14% | 3,00 |
| 30.06.2026 | 40,44 | 40,44 | 40,44 | 40,44 | 8,04% | - |
| 29.06.2026 | 37,43 | 37,43 | 37,43 | 37,43 | 2,66% | - |
| 26.06.2026 | 36,46 | 36,46 | 36,46 | 36,46 | 4,59% | - |
| 25.06.2026 | 34,86 | 34,86 | 34,86 | 34,86 | -0,88% | - |
| 24.06.2026 | 35,17 | 35,17 | 35,17 | 35,17 | 4,42% | - |
| 23.06.2026 | 33,68 | 33,68 | 33,68 | 33,68 | 5,61% | - |
| 22.06.2026 | 31,89 | 31,89 | 31,89 | 31,89 | -1,09% | - |
| 19.06.2026 | 32,24 | 32,24 | 32,24 | 32,24 | -0,31% | - |
| 18.06.2026 | 32,34 | 32,34 | 32,34 | 32,34 | -2,36% | - |
| 17.06.2026 | 33,12 | 33,12 | 33,12 | 33,12 | -1,58% | - |
| 16.06.2026 | 33,65 | 33,65 | 33,65 | 33,65 | -2,04% | - |
| 15.06.2026 | 34,35 | 34,35 | 34,35 | 34,35 | -1,80% | 140,00 |
| 12.06.2026 | 34,98 | 34,98 | 34,98 | 34,98 | -5,54% | - |
| 11.06.2026 | 37,03 | 37,03 | 37,03 | 37,03 | 7,96% | - |
| 10.06.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -5,12% | - |
| 09.06.2026 | 36,15 | 36,15 | 36,15 | 36,15 | -2,03% | - |
| 08.06.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 1,96% | - |
| 05.06.2026 | 36,19 | 36,19 | 36,19 | 36,19 | 0,39% | - |
| 04.06.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -2,09% | - |
| 03.06.2026 | 36,50 | 36,82 | 36,50 | 36,82 | 4,60% | 100,00 |
| 02.06.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,44% | - |
| 01.06.2026 | 34,36 | 34,36 | 34,36 | 34,36 | 2,17% | - |
| 29.05.2026 | 33,63 | 33,63 | 33,63 | 33,63 | 2,41% | - |
| 28.05.2026 | 32,84 | 32,84 | 32,84 | 32,84 | 2,43% | - |
| 27.05.2026 | 32,31 | 32,31 | 32,06 | 32,06 | -2,20% | 42,00 |
| 26.05.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -4,18% | - |
| 25.05.2026 | 34,21 | 34,21 | 34,21 | 34,21 | 3,32% | - |
| 22.05.2026 | 33,11 | 33,11 | 33,11 | 33,11 | -6,15% | - |
| 21.05.2026 | 35,28 | 35,28 | 35,28 | 35,28 | -2,65% | - |
| 20.05.2026 | 36,24 | 36,24 | 36,24 | 36,24 | 2,00% | - |
| 19.05.2026 | 35,53 | 35,53 | 35,53 | 35,53 | -1,69% | - |
| 18.05.2026 | 36,14 | 36,14 | 36,14 | 36,14 | 5,70% | - |
| 15.05.2026 | 34,19 | 34,19 | 34,19 | 34,19 | -0,03% | - |
| 14.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -3,80% | - |
| 13.05.2026 | 35,55 | 35,55 | 35,55 | 35,55 | 0,06% | - |
| 12.05.2026 | 35,53 | 35,53 | 35,53 | 35,53 | 2,39% | - |
| 11.05.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -0,09% | - |
| 08.05.2026 | 34,73 | 34,73 | 34,73 | 34,73 | -3,02% | - |
| 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% | - |