36,900$
0,16%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 36,84 | 38,58 | 36,22 | 36,91 | 0,19% | 3.085.279,00 |
| 06.11.2025 | 35,61 | 38,49 | 35,55 | 36,84 | 4,30% | 3.285.826,00 |
| 05.11.2025 | 34,87 | 35,97 | 34,67 | 35,32 | 0,03% | 2.455.115,00 |
| 04.11.2025 | 33,86 | 35,49 | 32,60 | 35,31 | 0,63% | 2.499.600,00 |
| 03.11.2025 | 34,63 | 35,36 | 34,00 | 35,09 | 2,69% | 2.970.891,00 |
| 31.10.2025 | 34,74 | 35,07 | 33,03 | 34,17 | -1,16% | 3.512.447,00 |
| 30.10.2025 | 34,01 | 36,68 | 32,97 | 34,57 | 1,35% | 3.484.771,00 |
| 29.10.2025 | 32,86 | 34,60 | 32,12 | 34,11 | 4,06% | 3.224.613,00 |
| 28.10.2025 | 33,06 | 33,45 | 32,52 | 32,78 | -1,97% | 2.264.290,00 |
| 27.10.2025 | 34,39 | 34,39 | 33,00 | 33,44 | -1,09% | 2.041.299,00 |
| 24.10.2025 | 34,37 | 35,25 | 33,67 | 33,81 | -0,85% | 3.195.655,00 |
| 23.10.2025 | 30,93 | 34,25 | 30,53 | 34,10 | 15,67% | 4.983.318,00 |
| 22.10.2025 | 28,40 | 29,64 | 28,00 | 29,48 | 5,06% | 2.529.632,00 |
| 21.10.2025 | 29,36 | 29,36 | 27,95 | 28,06 | -4,91% | 2.491.931,00 |
| 20.10.2025 | 28,95 | 29,66 | 28,86 | 29,51 | 2,71% | 1.517.328,00 |
| 17.10.2025 | 28,58 | 29,68 | 28,18 | 28,73 | 0,98% | 1.755.000,00 |
| 16.10.2025 | 28,85 | 29,20 | 28,01 | 28,45 | 0,35% | 2.298.278,00 |
| 15.10.2025 | 29,68 | 29,73 | 27,99 | 28,35 | -3,51% | 2.574.623,00 |
| 14.10.2025 | 28,47 | 30,51 | 28,44 | 29,38 | 0,93% | 1.689.352,00 |
| 13.10.2025 | 28,46 | 29,21 | 28,00 | 29,11 | 5,09% | 1.480.881,00 |
| 10.10.2025 | 28,86 | 29,13 | 27,45 | 27,70 | -5,72% | 4.080.903,00 |
| 09.10.2025 | 30,02 | 30,31 | 29,17 | 29,38 | -1,34% | 2.314.382,00 |
| 08.10.2025 | 29,90 | 30,25 | 29,49 | 29,78 | -0,73% | 1.820.119,00 |
| 07.10.2025 | 31,01 | 31,10 | 29,32 | 30,00 | -3,23% | 2.244.219,00 |
| 06.10.2025 | 30,63 | 31,55 | 30,18 | 31,00 | 1,67% | 2.173.353,00 |
| 03.10.2025 | 29,83 | 33,12 | 29,76 | 30,49 | 1,23% | 337.459,00 |
| 02.10.2025 | 29,65 | 30,72 | 29,01 | 30,12 | 0,57% | 3.063.370,00 |
| 01.10.2025 | 30,47 | 30,59 | 29,45 | 29,95 | -0,73% | 2.962.728,00 |
| 30.09.2025 | 30,38 | 30,85 | 29,68 | 30,17 | -2,52% | 4.188.882,00 |
| 29.09.2025 | 32,33 | 32,39 | 29,75 | 30,95 | -5,12% | 4.721.343,00 |
| 26.09.2025 | 33,50 | 34,20 | 32,59 | 32,62 | -2,80% | 3.478.111,00 |
| 25.09.2025 | 32,31 | 34,29 | 32,07 | 33,56 | 4,26% | 3.679.229,00 |
| 24.09.2025 | 32,11 | 33,22 | 32,11 | 32,19 | 1,42% | 3.803.219,00 |
| 23.09.2025 | 31,14 | 33,15 | 31,13 | 31,74 | 3,59% | 4.244.416,00 |
| 22.09.2025 | 30,42 | 31,02 | 29,80 | 30,64 | 1,69% | 2.942.340,00 |
| 19.09.2025 | 30,65 | 30,65 | 29,51 | 30,13 | -1,73% | 7.987.088,00 |
| 18.09.2025 | 30,87 | 30,89 | 29,62 | 30,66 | 0,52% | 2.473.752,00 |
| 17.09.2025 | 30,57 | 31,29 | 29,79 | 30,50 | -0,39% | 4.192.609,00 |
| 16.09.2025 | 28,36 | 30,75 | 28,28 | 30,62 | 9,67% | 3.637.845,00 |
| 15.09.2025 | 27,05 | 28,35 | 26,54 | 27,92 | 1,71% | 2.915.924,00 |
| 12.09.2025 | 28,70 | 29,09 | 27,33 | 27,45 | -4,19% | 4.169.572,00 |
| 11.09.2025 | 28,21 | 29,05 | 28,06 | 28,65 | 1,70% | 2.860.221,00 |
| 10.09.2025 | 29,58 | 30,67 | 27,53 | 28,17 | -6,04% | 3.973.432,00 |
| 09.09.2025 | 28,86 | 31,06 | 28,19 | 29,98 | 5,53% | 6.788.286,00 |
| 08.09.2025 | 28,48 | 28,84 | 27,61 | 28,41 | -0,35% | 3.417.944,00 |
| 05.09.2025 | 27,68 | 29,05 | 27,52 | 28,51 | 0,92% | 2.783.340,00 |
| 04.09.2025 | 27,58 | 28,59 | 27,41 | 28,25 | 1,44% | 3.310.772,00 |
| 03.09.2025 | 28,01 | 29,15 | 27,55 | 27,85 | -2,21% | 2.787.801,00 |
| 02.09.2025 | 27,25 | 28,55 | 27,25 | 28,48 | 4,25% | 3.821.014,00 |
| 29.08.2025 | 26,80 | 27,41 | 26,55 | 27,32 | 2,59% | 4.947.250,00 |
| 28.08.2025 | 26,37 | 26,87 | 25,88 | 26,63 | 1,02% | 3.916.352,00 |
| 27.08.2025 | 24,81 | 26,53 | 24,53 | 26,36 | 6,16% | 3.643.653,00 |
| 26.08.2025 | 25,51 | 25,89 | 24,40 | 24,83 | -3,61% | 4.906.461,00 |
| 25.08.2025 | 24,39 | 25,89 | 24,18 | 25,76 | 5,92% | 5.381.041,00 |
| 22.08.2025 | 22,20 | 24,55 | 22,20 | 24,32 | 9,60% | 5.986.662,00 |
| 21.08.2025 | 23,57 | 23,61 | 22,13 | 22,19 | -6,01% | 4.196.512,00 |
| 20.08.2025 | 23,25 | 23,87 | 22,97 | 23,61 | 0,55% | 3.607.633,00 |
| 19.08.2025 | 23,81 | 24,16 | 22,93 | 23,48 | -1,01% | 3.132.343,00 |
| 18.08.2025 | 23,18 | 23,78 | 22,88 | 23,72 | 1,85% | 2.578.926,00 |
| 15.08.2025 | 22,97 | 23,69 | 22,63 | 23,29 | 2,55% | 2.899.002,00 |
| 14.08.2025 | 22,60 | 22,78 | 22,08 | 22,71 | -1,60% | 2.671.295,00 |
| 13.08.2025 | 21,96 | 23,10 | 21,82 | 23,08 | 5,20% | 2.798.383,00 |
| 12.08.2025 | 22,25 | 22,77 | 21,89 | 21,94 | 0,18% | 2.382.642,00 |
| 11.08.2025 | 22,10 | 22,47 | 21,46 | 21,90 | -0,54% | 2.329.704,00 |
| 08.08.2025 | 22,57 | 22,63 | 21,95 | 22,02 | -1,26% | 2.306.919,00 |
| 07.08.2025 | 23,34 | 23,43 | 22,28 | 22,30 | -1,89% | 2.905.954,00 |
| 06.08.2025 | 24,02 | 24,32 | 22,38 | 22,73 | -3,89% | 3.060.051,00 |
| 05.08.2025 | 23,51 | 23,92 | 22,78 | 23,65 | 1,63% | 4.066.292,00 |
| 04.08.2025 | 21,94 | 23,35 | 21,82 | 23,27 | 7,33% | 3.522.757,00 |
| 01.08.2025 | 22,65 | 22,94 | 21,24 | 21,68 | -4,07% | 4.213.530,00 |
| 31.07.2025 | 23,77 | 24,87 | 22,36 | 22,60 | -8,24% | 9.873.422,00 |
| 30.07.2025 | 24,97 | 25,29 | 24,20 | 24,63 | -3,26% | 4.324.276,00 |
| 29.07.2025 | 25,27 | 25,68 | 24,42 | 25,46 | 1,43% | 3.256.757,00 |
| 28.07.2025 | 24,40 | 25,15 | 24,26 | 25,10 | 3,89% | 2.318.600,00 |
| 25.07.2025 | 23,60 | 24,40 | 23,11 | 24,16 | 3,56% | 3.528.695,00 |
| 24.07.2025 | 23,81 | 24,25 | 22,95 | 23,33 | -4,07% | 4.034.877,00 |
| 23.07.2025 | 24,32 | 24,77 | 23,64 | 24,32 | 1,29% | 2.736.006,00 |
| 22.07.2025 | 24,22 | 24,76 | 24,00 | 24,01 | -2,24% | 2.056.894,00 |
| 21.07.2025 | 24,68 | 25,11 | 24,41 | 24,56 | 0,78% | 2.029.538,00 |
| 18.07.2025 | 25,15 | 26,07 | 24,29 | 24,37 | -1,81% | 3.142.556,00 |
| 17.07.2025 | 24,61 | 25,38 | 24,53 | 24,82 | -0,64% | 2.726.371,00 |
| 16.07.2025 | 26,93 | 27,11 | 24,91 | 24,98 | -7,10% | 2.657.498,00 |
| 15.07.2025 | 26,98 | 27,33 | 26,54 | 26,89 | -0,30% | 2.210.139,00 |
| 14.07.2025 | 28,03 | 28,26 | 26,79 | 26,97 | -5,86% | 2.643.504,00 |
| 11.07.2025 | 27,66 | 29,17 | 27,29 | 28,65 | 2,69% | 4.328.312,00 |
| 10.07.2025 | 25,60 | 28,26 | 25,53 | 27,90 | 8,10% | 3.824.962,00 |
| 09.07.2025 | 25,74 | 26,09 | 25,36 | 25,81 | 1,14% | 2.096.986,00 |
| 08.07.2025 | 24,53 | 25,68 | 24,47 | 25,52 | 4,68% | 3.347.238,00 |
| 07.07.2025 | 23,72 | 24,65 | 23,59 | 24,38 | 1,16% | 2.692.244,00 |
| 03.07.2025 | 23,87 | 24,23 | 23,60 | 24,10 | 1,13% | 1.212.169,00 |
| 02.07.2025 | 22,78 | 23,85 | 22,38 | 23,83 | 7,00% | 3.626.226,00 |
| 01.07.2025 | 21,59 | 22,78 | 21,45 | 22,27 | 2,77% | 2.403.161,00 |
| 30.06.2025 | 21,73 | 22,18 | 21,51 | 21,67 | -0,78% | 3.040.893,00 |
| 27.06.2025 | 21,63 | 21,96 | 20,98 | 21,84 | 0,23% | 6.248.384,00 |
| 26.06.2025 | 21,37 | 22,17 | 21,12 | 21,79 | 2,54% | 3.563.550,00 |
| 25.06.2025 | 21,98 | 22,15 | 21,04 | 21,25 | -2,75% | 3.106.455,00 |
| 24.06.2025 | 21,31 | 22,49 | 21,16 | 21,85 | 0,32% | 3.639.921,00 |
| 23.06.2025 | 24,35 | 24,36 | 21,06 | 21,78 | -8,53% | 6.044.948,00 |
| 20.06.2025 | 23,35 | 24,22 | 23,17 | 23,81 | 2,76% | 4.322.948,00 |
| 18.06.2025 | 24,34 | 24,96 | 23,14 | 23,17 | -5,00% | 4.676.083,00 |