37,430$
-13,46%
Echtzeit-Aktienkurs PBF Energy
Bid:
Ask:
Aktienkurse zur PBF Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 44,10 | 44,10 | 37,54 | 38,12 | -11,86% | 88,00 |
| 06.03.2026 | 46,53 | 46,53 | 42,08 | 43,25 | -5,28% | 88,00 |
| 05.03.2026 | 45,33 | 47,18 | 44,27 | 45,66 | 1,92% | 6.130.262,00 |
| 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 | 4,27% | 3.355.447,00 |
| 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% | 4.739.493,00 |
| 13.01.2026 | 33,22 | 34,76 | 32,52 | 32,90 | 0,34% | 4.011.801,00 |
| 12.01.2026 | 33,39 | 34,42 | 32,33 | 32,79 | 0,06% | 5.005.274,00 |
| 09.01.2026 | 32,80 | 32,92 | 31,44 | 32,77 | 1,93% | 4.990.664,00 |
| 08.01.2026 | 29,25 | 32,83 | 28,61 | 32,15 | 13,85% | 5.383.420,00 |
| 07.01.2026 | 28,74 | 30,20 | 27,45 | 28,24 | 3,71% | 6.319.400,00 |
| 06.01.2026 | 29,59 | 29,75 | 27,16 | 27,23 | -7,69% | 3.969.881,00 |
| 05.01.2026 | 30,65 | 31,38 | 28,60 | 29,50 | 3,40% | 7.971.665,00 |