84,250$
-5,70%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 88,29 | 88,58 | 83,53 | 84,27 | -5,67% | 3.498.000,00 |
| 08.10.2026 | 85,40 | 89,48 | 84,83 | 89,34 | 6,76% | 3.001.858,00 |
| 07.10.2026 | 83,92 | 85,75 | 82,90 | 83,68 | 0,97% | 2.226.967,00 |
| 06.10.2026 | 82,60 | 83,53 | 80,75 | 82,88 | -1,52% | 1.966.170,00 |
| 05.10.2026 | 80,63 | 85,08 | 80,05 | 84,16 | 4,18% | 3.035.893,00 |
| 02.10.2026 | 81,34 | 83,36 | 77,17 | 80,78 | -1,89% | 3.960.301,00 |
| 01.10.2026 | 77,46 | 82,37 | 77,18 | 82,34 | 6,99% | 3.766.550,00 |
| 30.09.2026 | 76,60 | 80,28 | 75,98 | 76,96 | 2,30% | 3.139.121,00 |
| 29.09.2026 | 73,01 | 75,91 | 72,39 | 75,23 | 1,13% | 2.079.492,00 |
| 28.09.2026 | 74,74 | 75,84 | 73,12 | 74,39 | 0,95% | 2.464.165,00 |
| 25.09.2026 | 70,96 | 74,62 | 69,36 | 73,69 | 2,49% | 2.868.378,00 |
| 24.09.2026 | 70,94 | 74,28 | 69,65 | 71,90 | 2,03% | 3.184.716,00 |
| 23.09.2026 | 72,29 | 74,76 | 68,40 | 70,47 | -1,36% | 4.054.890,00 |
| 22.09.2026 | 71,24 | 74,99 | 70,05 | 71,44 | -1,43% | 4.983.432,00 |
| 21.09.2026 | 75,54 | 78,48 | 72,14 | 72,48 | -6,10% | 3.860.856,00 |
| 18.09.2026 | 76,58 | 78,48 | 75,81 | 77,19 | 0,04% | 9.005.568,00 |
| 17.09.2026 | 74,28 | 77,91 | 74,11 | 77,16 | 1,62% | 2.434.702,00 |
| 16.09.2026 | 73,02 | 77,20 | 72,52 | 75,93 | 1,62% | 3.633.698,00 |
| 15.09.2026 | 69,20 | 75,98 | 69,03 | 74,72 | 6,14% | 9.284.130,00 |
| 14.09.2026 | 77,00 | 77,58 | 70,03 | 70,40 | -10,09% | 7.220.519,00 |
| 11.09.2026 | 77,55 | 82,61 | 77,17 | 78,30 | 1,58% | 2.964.414,00 |
| 10.09.2026 | 78,67 | 78,97 | 75,90 | 77,08 | 0,75% | 3.372.736,00 |
| 09.09.2026 | 77,92 | 77,98 | 75,39 | 76,51 | -0,34% | 1.997.890,00 |
| 08.09.2026 | 76,50 | 77,60 | 75,73 | 76,77 | 3,27% | 2.568.426,00 |
| 04.09.2026 | 74,32 | 75,21 | 72,24 | 74,34 | -1,31% | 1.872.745,00 |
| 03.09.2026 | 74,75 | 76,23 | 72,81 | 75,33 | -0,20% | 2.072.242,00 |
| 02.09.2026 | 75,89 | 77,94 | 74,71 | 75,48 | 0,65% | 2.788.412,00 |
| 01.09.2026 | 75,00 | 76,16 | 72,23 | 74,99 | 2,74% | 4.997.919,00 |
| 31.08.2026 | 73,97 | 75,50 | 70,20 | 72,99 | 2,40% | 3.758.140,00 |
| 28.08.2026 | 68,87 | 72,21 | 68,87 | 71,28 | 3,92% | 1.821.538,00 |
| 27.08.2026 | 69,85 | 70,20 | 67,56 | 68,59 | -1,63% | 1.692.302,00 |
| 26.08.2026 | 65,12 | 71,07 | 63,95 | 69,73 | 4,84% | 2.081.005,00 |
| 25.08.2026 | 69,51 | 70,29 | 66,32 | 66,51 | -4,32% | 1.731.081,00 |
| 24.08.2026 | 72,41 | 73,50 | 68,93 | 69,51 | -5,47% | 2.885.267,00 |
| 21.08.2026 | 70,33 | 74,05 | 70,02 | 73,53 | 5,71% | 2.956.283,00 |
| 20.08.2026 | 74,49 | 74,99 | 69,25 | 69,56 | -5,89% | 2.194.694,00 |
| 19.08.2026 | 74,87 | 75,61 | 72,50 | 73,91 | -1,72% | 2.024.566,00 |
| 18.08.2026 | 75,50 | 75,68 | 72,91 | 75,20 | 0,17% | 2.099.277,00 |
| 17.08.2026 | 72,93 | 75,68 | 71,95 | 75,07 | 4,48% | 2.927.580,00 |
| 14.08.2026 | 74,20 | 74,50 | 71,26 | 71,85 | -3,38% | 2.829.974,00 |
| 13.08.2026 | 69,89 | 74,51 | 69,35 | 74,36 | 5,72% | 2.389.379,00 |
| 12.08.2026 | 68,91 | 71,42 | 68,45 | 70,34 | 1,43% | 2.118.016,00 |
| 11.08.2026 | 66,51 | 69,55 | 66,23 | 69,35 | 4,62% | 3.454.511,00 |
| 10.08.2026 | 63,94 | 66,77 | 62,90 | 66,29 | 7,42% | 3.979.366,00 |
| 07.08.2026 | 60,47 | 63,43 | 58,88 | 61,71 | 0,77% | 2.876.435,00 |
| 06.08.2026 | 62,60 | 62,62 | 59,88 | 61,24 | 0,11% | 3.273.562,00 |
| 05.08.2026 | 65,74 | 67,15 | 61,05 | 61,17 | -7,16% | 3.666.084,00 |
| 04.08.2026 | 66,35 | 66,83 | 64,25 | 65,89 | -2,97% | 4.169.491,00 |
| 03.08.2026 | 69,12 | 72,75 | 67,16 | 67,91 | -6,05% | 4.894.797,00 |
| 31.07.2026 | 73,60 | 74,05 | 69,70 | 72,28 | -1,12% | 3.099.683,00 |
| 30.07.2026 | 65,00 | 74,74 | 64,43 | 73,10 | 15,39% | 6.588.851,00 |
| 29.07.2026 | 62,56 | 64,28 | 62,19 | 63,35 | 3,85% | 3.592.919,00 |
| 28.07.2026 | 63,55 | 64,49 | 60,06 | 61,00 | -2,80% | 2.826.584,00 |
| 27.07.2026 | 60,31 | 63,10 | 57,95 | 62,76 | 1,83% | 3.163.570,00 |
| 24.07.2026 | 61,57 | 63,24 | 60,40 | 61,63 | -0,52% | 2.908.080,00 |
| 23.07.2026 | 66,83 | 66,97 | 61,64 | 61,95 | -3,70% | 3.436.611,00 |
| 22.07.2026 | 67,17 | 68,33 | 64,05 | 64,33 | -2,60% | 3.175.782,00 |
| 21.07.2026 | 64,70 | 66,05 | 63,13 | 66,05 | 3,45% | 2.892.996,00 |
| 20.07.2026 | 62,46 | 64,67 | 62,23 | 63,85 | 1,75% | 2.572.772,00 |
| 17.07.2026 | 61,83 | 63,60 | 61,22 | 62,75 | 2,97% | 3.236.597,00 |
| 16.07.2026 | 59,22 | 61,58 | 58,29 | 60,94 | 3,71% | 2.322.566,00 |
| 15.07.2026 | 60,41 | 60,71 | 56,66 | 58,76 | -3,50% | 3.315.098,00 |
| 14.07.2026 | 58,30 | 61,02 | 57,86 | 60,89 | 6,01% | 3.839.464,00 |
| 13.07.2026 | 54,91 | 58,07 | 54,81 | 57,44 | 8,01% | 2.957.119,00 |
| 10.07.2026 | 54,16 | 54,82 | 51,70 | 53,18 | -0,24% | 1.692.592,00 |
| 09.07.2026 | 52,30 | 53,55 | 52,08 | 53,31 | 0,78% | 2.715.733,00 |
| 08.07.2026 | 50,03 | 53,18 | 49,66 | 52,90 | 9,16% | 4.282.188,00 |
| 07.07.2026 | 49,32 | 49,74 | 47,59 | 48,46 | -1,62% | 2.365.920,00 |
| 06.07.2026 | 47,73 | 50,32 | 47,09 | 49,26 | 3,03% | 2.131.597,00 |
| 02.07.2026 | 48,12 | 49,13 | 47,69 | 47,81 | -0,48% | 2.739.327,00 |
| 01.07.2026 | 45,94 | 48,05 | 45,81 | 48,04 | 5,54% | 2.940.072,00 |
| 30.06.2026 | 46,81 | 47,12 | 44,91 | 45,52 | -1,96% | 2.536.098,00 |
| 29.06.2026 | 43,50 | 47,54 | 43,50 | 46,43 | 7,70% | 4.278.788,00 |
| 26.06.2026 | 41,90 | 43,28 | 41,43 | 43,11 | 1,94% | 6.911.360,00 |
| 25.06.2026 | 39,89 | 42,68 | 39,64 | 42,29 | 4,83% | 2.361.145,00 |
| 24.06.2026 | 39,83 | 40,76 | 39,17 | 40,34 | -0,86% | 2.144.356,00 |
| 23.06.2026 | 38,77 | 41,00 | 38,00 | 40,69 | 3,56% | 3.065.899,00 |
| 22.06.2026 | 37,63 | 39,30 | 36,42 | 39,29 | 5,36% | 2.400.222,00 |
| 18.06.2026 | 37,03 | 37,97 | 36,39 | 37,29 | -1,27% | 3.468.063,00 |
| 17.06.2026 | 39,13 | 39,35 | 37,61 | 37,77 | -3,52% | 1.775.230,00 |
| 16.06.2026 | 38,99 | 39,87 | 38,72 | 39,15 | -1,29% | 2.228.229,00 |
| 15.06.2026 | 39,18 | 40,34 | 38,81 | 39,66 | -5,32% | 2.355.969,00 |
| 12.06.2026 | 40,72 | 42,99 | 40,62 | 41,89 | 1,85% | 1.711.810,00 |
| 11.06.2026 | 43,51 | 43,68 | 40,85 | 41,13 | -3,38% | 2.000.434,00 |
| 10.06.2026 | 40,76 | 43,62 | 40,76 | 42,57 | 5,48% | 2.734.361,00 |
| 09.06.2026 | 42,01 | 42,58 | 39,93 | 40,36 | -4,74% | 2.089.610,00 |
| 08.06.2026 | 43,20 | 44,67 | 42,21 | 42,37 | -0,31% | 1.700.840,00 |
| 05.06.2026 | 42,48 | 43,35 | 41,72 | 42,50 | -0,61% | 2.488.994,00 |
| 04.06.2026 | 41,30 | 42,84 | 40,58 | 42,76 | 0,49% | 1.575.738,00 |
| 03.06.2026 | 43,69 | 43,80 | 42,37 | 42,55 | -1,44% | 2.606.748,00 |
| 02.06.2026 | 41,57 | 43,89 | 41,34 | 43,17 | 3,20% | 2.263.589,00 |
| 01.06.2026 | 41,60 | 43,24 | 41,00 | 41,83 | 2,78% | 2.430.895,00 |
| 29.05.2026 | 39,86 | 40,74 | 39,20 | 40,70 | 2,21% | 3.680.859,00 |
| 28.05.2026 | 39,56 | 40,00 | 38,87 | 39,82 | 2,63% | 2.079.328,00 |
| 27.05.2026 | 37,00 | 39,29 | 36,61 | 38,80 | 1,41% | 2.771.533,00 |
| 26.05.2026 | 39,24 | 40,54 | 38,25 | 38,26 | -4,85% | 3.567.876,00 |
| 22.05.2026 | 38,98 | 40,81 | 38,80 | 40,21 | 2,92% | 2.398.163,00 |
| 21.05.2026 | 42,20 | 42,68 | 38,64 | 39,07 | -6,42% | 2.672.398,00 |
| 20.05.2026 | 42,36 | 42,99 | 40,73 | 41,75 | -2,36% | 2.364.919,00 |
| 19.05.2026 | 42,69 | 43,20 | 41,03 | 42,76 | 1,47% | 2.393.821,00 |