33,540€
1,05%
Echtzeit-Aktienkurs PBF Energy Inc.
Bid:
Ask:
Aktienkurse zur PBF Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 31,57 | 31,57 | 31,39 | 31,39 | -5,42% | 105,00 |
| 13.11.2025 | 33,19 | 33,19 | 33,19 | 33,19 | -3,77% | - |
| 12.11.2025 | 34,49 | 34,49 | 34,49 | 34,49 | -1,65% | - |
| 11.11.2025 | 34,17 | 35,50 | 34,17 | 35,07 | 10,70% | 165,00 |
| 10.11.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -3,15% | - |
| 07.11.2025 | 31,68 | 32,71 | 31,68 | 32,71 | 7,35% | 30,00 |
| 06.11.2025 | 30,36 | 30,47 | 30,36 | 30,47 | -0,52% | 250,00 |
| 05.11.2025 | 30,47 | 30,63 | 30,47 | 30,63 | 2,37% | 120,00 |
| 04.11.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 2,08% | - |
| 03.11.2025 | 29,31 | 29,31 | 29,31 | 29,31 | -1,28% | - |
| 31.10.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -4,13% | 50,00 |
| 30.10.2025 | 29,43 | 30,97 | 29,43 | 30,97 | 10,37% | - |
| 29.10.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -1,02% | - |
| 28.10.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -0,87% | - |
| 27.10.2025 | 28,96 | 28,96 | 28,53 | 28,60 | -1,92% | 99,00 |
| 24.10.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 2,28% | - |
| 23.10.2025 | 25,31 | 28,51 | 25,31 | 28,51 | 19,34% | 440,00 |
| 22.10.2025 | 23,89 | 23,89 | 23,89 | 23,89 | -4,67% | - |
| 21.10.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 2,70% | - |
| 20.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,61% | - |
| 17.10.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -1,04% | - |
| 16.10.2025 | 24,03 | 24,03 | 24,03 | 24,03 | -4,00% | - |
| 15.10.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 1,09% | - |
| 14.10.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 4,38% | - |
| 13.10.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -5,57% | - |
| 10.10.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,71% | - |
| 09.10.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,86% | - |
| 08.10.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 0,83% | - |
| 07.10.2025 | 26,17 | 26,17 | 25,31 | 25,31 | -1,79% | 40,00 |
| 06.10.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 3,41% | - |
| 03.10.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -1,97% | - |
| 02.10.2025 | 25,18 | 25,42 | 25,18 | 25,42 | -1,36% | - |
| 01.10.2025 | 25,25 | 25,77 | 25,25 | 25,77 | -1,15% | 4,00 |
| 30.09.2025 | 26,07 | 26,07 | 26,07 | 26,07 | -5,44% | 40,00 |
| 29.09.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -4,17% | - |
| 26.09.2025 | 28,44 | 28,77 | 28,44 | 28,77 | 5,15% | - |
| 25.09.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 2,70% | - |
| 24.09.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -3,76% | - |
| 23.09.2025 | 25,68 | 27,84 | 25,68 | 27,68 | 9,19% | 626,00 |
| 22.09.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -1,52% | - |
| 19.09.2025 | 25,74 | 25,74 | 25,74 | 25,74 | 0,43% | - |
| 18.09.2025 | 25,63 | 25,63 | 25,63 | 25,63 | 0,43% | - |
| 17.09.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 3,61% | - |
| 16.09.2025 | 23,42 | 24,63 | 23,42 | 24,63 | 6,53% | - |
| 15.09.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -4,23% | - |
| 12.09.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 1,05% | - |
| 11.09.2025 | 23,89 | 23,89 | 23,89 | 23,89 | -1,61% | - |
| 10.09.2025 | 25,28 | 25,75 | 24,28 | 24,28 | -2,33% | 242,00 |
| 09.09.2025 | 24,03 | 24,86 | 24,03 | 24,86 | 3,45% | 4,00 |
| 08.09.2025 | 24,03 | 24,03 | 24,03 | 24,03 | 0,42% | - |
| 05.09.2025 | 23,93 | 23,93 | 23,93 | 23,93 | 0,72% | - |
| 04.09.2025 | 23,50 | 23,76 | 23,50 | 23,76 | -4,00% | 1.502,00 |
| 03.09.2025 | 24,08 | 24,75 | 24,08 | 24,75 | 5,10% | 4,00 |
| 02.09.2025 | 23,04 | 23,55 | 23,04 | 23,55 | 2,30% | - |
| 01.09.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 2,04% | - |
| 29.08.2025 | 22,49 | 22,56 | 22,49 | 22,56 | 0,89% | - |
| 28.08.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 6,12% | - |
| 27.08.2025 | 21,07 | 21,07 | 21,07 | 21,07 | -1,82% | - |
| 26.08.2025 | 21,82 | 21,82 | 21,46 | 21,46 | 4,79% | 11,00 |
| 25.08.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 8,25% | - |
| 22.08.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -5,23% | - |
| 21.08.2025 | 19,97 | 19,97 | 19,97 | 19,97 | 0,50% | - |
| 20.08.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -0,77% | - |
| 19.08.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 2,06% | - |
| 18.08.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 1,53% | - |
| 15.08.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 0,81% | - |
| 14.08.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 3,73% | - |
| 13.08.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -0,62% | - |
| 12.08.2025 | 19,15 | 19,15 | 18,59 | 18,59 | -0,03% | 5,00 |
| 11.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,38% | - |
| 08.08.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -1,64% | - |
| 07.08.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -5,15% | - |
| 06.08.2025 | 20,21 | 20,21 | 20,21 | 20,21 | 1,66% | - |
| 05.08.2025 | 19,88 | 19,88 | 19,88 | 19,88 | 7,49% | - |
| 04.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,76% | - |
| 01.08.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -7,08% | - |
| 31.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -2,65% | - |
| 30.07.2025 | 22,02 | 22,02 | 21,47 | 21,47 | -2,59% | - |
| 29.07.2025 | 21,41 | 22,04 | 21,41 | 22,04 | 1,99% | 10,00 |
| 28.07.2025 | 21,61 | 21,61 | 21,61 | 21,61 | 10,28% | 200,00 |
| 25.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,47% | - |
| 24.07.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,35% | - |
| 23.07.2025 | 20,23 | 20,23 | 20,23 | 20,23 | -2,32% | - |
| 22.07.2025 | 20,71 | 20,71 | 20,71 | 20,71 | 0,19% | - |
| 21.07.2025 | 20,67 | 20,67 | 20,67 | 20,67 | -5,31% | - |
| 18.07.2025 | 21,11 | 21,83 | 21,11 | 21,83 | -0,09% | 200,00 |
| 17.07.2025 | 21,21 | 21,85 | 21,21 | 21,85 | -4,63% | 250,00 |
| 16.07.2025 | 22,82 | 23,45 | 22,82 | 22,91 | 0,48% | 450,00 |
| 15.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,43% | - |
| 14.07.2025 | 24,11 | 24,11 | 24,11 | 24,11 | -1,27% | - |
| 11.07.2025 | 23,58 | 24,42 | 23,58 | 24,42 | 4,81% | 122,00 |
| 10.07.2025 | 21,63 | 23,30 | 21,63 | 23,30 | 5,33% | 70,00 |
| 09.07.2025 | 21,46 | 22,12 | 21,46 | 22,12 | 8,06% | 5,00 |
| 08.07.2025 | 20,47 | 20,47 | 20,47 | 20,47 | 1,89% | - |
| 07.07.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 0,00% | - |
| 04.07.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 0,78% | - |
| 03.07.2025 | 19,94 | 19,94 | 19,94 | 19,94 | 7,09% | - |
| 02.07.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 3,02% | - |
| 01.07.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -1,98% | - |
| 30.06.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,74% | - |