PBF Energy, Inc. Class A PBF
NYSE · Vereinigte Staaten · Energierohstoffe
$76,96+1,73 (+2,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $76,96 | +2,30 % | $76,60 | $80,28 | $75,98 | 3,16M |
| 2026-09-29 | $75,23 | +1,13 % | $73,01 | $75,91 | $72,39 | 2,57M |
| 2026-09-28 | $74,39 | +0,95 % | $74,74 | $75,84 | $73,12 | 2,46M |
| 2026-09-25 | $73,69 | +2,49 % | $70,96 | $74,62 | $69,36 | 2,87M |
| 2026-09-24 | $71,90 | +2,03 % | $70,94 | $74,28 | $69,65 | 3,19M |
| 2026-09-23 | $70,47 | -1,36 % | $72,29 | $74,76 | $68,40 | 4,08M |
| 2026-09-22 | $71,44 | -1,43 % | $71,24 | $74,99 | $70,05 | 5,08M |
| 2026-09-21 | $72,48 | -6,10 % | $75,54 | $78,48 | $72,14 | 4,30M |
| 2026-09-18 | $77,19 | +0,04 % | $76,58 | $78,48 | $75,81 | 9,01M |
| 2026-09-17 | $77,16 | +1,62 % | $74,28 | $77,91 | $74,11 | 2,49M |
| 2026-09-16 | $75,93 | +1,62 % | $73,02 | $77,20 | $72,52 | 3,81M |
| 2026-09-15 | $74,72 | +6,14 % | $69,20 | $75,98 | $69,03 | 9,37M |
| 2026-09-14 | $70,40 | -10,09 % | $77,00 | $77,58 | $70,03 | 7,26M |
| 2026-09-11 | $78,30 | +1,58 % | $77,55 | $82,61 | $77,17 | 2,96M |
| 2026-09-10 | $77,08 | +0,75 % | $78,44 | $78,97 | $75,90 | 3,78M |
| 2026-09-09 | $76,51 | -0,34 % | $77,92 | $77,98 | $75,39 | 2,00M |
| 2026-09-08 | $76,77 | +3,27 % | $76,50 | $77,60 | $75,73 | 2,63M |
| 2026-09-04 | $74,34 | -1,31 % | $74,50 | $75,21 | $72,24 | 1,87M |
| 2026-09-03 | $75,33 | -0,20 % | $74,75 | $76,23 | $72,81 | 2,07M |
| 2026-09-02 | $75,48 | +0,65 % | $75,89 | $77,94 | $74,71 | 2,78M |
| 2026-09-01 | $74,99 | +2,74 % | $75,00 | $76,16 | $72,23 | 5,01M |
| 2026-08-31 | $72,99 | +2,40 % | $73,97 | $75,50 | $70,20 | 3,76M |
| 2026-08-28 | $71,28 | +3,92 % | $68,87 | $72,21 | $68,87 | 1,82M |
| 2026-08-27 | $68,59 | -1,63 % | $69,98 | $70,20 | $67,56 | 1,74M |
| 2026-08-26 | $69,73 | +4,84 % | $65,12 | $71,07 | $63,95 | 2,16M |
| 2026-08-25 | $66,51 | -4,32 % | $69,06 | $70,29 | $66,32 | 1,88M |
| 2026-08-24 | $69,51 | -5,47 % | $72,41 | $73,50 | $68,93 | 2,97M |
| 2026-08-21 | $73,53 | +5,71 % | $70,33 | $74,05 | $70,02 | 2,96M |
| 2026-08-20 | $69,56 | -5,89 % | $74,50 | $74,99 | $69,25 | 2,21M |
| 2026-08-19 | $73,91 | -1,72 % | $74,87 | $75,61 | $72,50 | 2,07M |
| 2026-08-18 | $75,20 | +0,17 % | $75,50 | $75,68 | $72,91 | 2,10M |
| 2026-08-17 | $75,07 | +4,48 % | $72,93 | $75,68 | $71,95 | 2,95M |
| 2026-08-14 | $71,85 | -3,38 % | $74,23 | $74,50 | $71,26 | 2,83M |
| 2026-08-13 | $74,36 | +5,72 % | $69,89 | $74,51 | $69,35 | 2,39M |
| 2026-08-12 | $70,34 | +1,43 % | $68,91 | $71,42 | $68,45 | 2,31M |
| 2026-08-11 | $69,35 | +4,62 % | $66,51 | $69,55 | $66,23 | 3,47M |
| 2026-08-10 | $66,29 | +7,42 % | $63,94 | $66,77 | $62,90 | 3,99M |
| 2026-08-07 | $61,71 | +0,77 % | $60,48 | $63,43 | $58,88 | 2,88M |
| 2026-08-06 | $61,24 | +0,11 % | $62,60 | $62,62 | $59,88 | 3,28M |
| 2026-08-05 | $61,17 | -7,16 % | $65,74 | $67,15 | $61,05 | 3,67M |
| 2026-08-04 | $65,89 | -2,97 % | $66,35 | $66,83 | $64,25 | 4,17M |
| 2026-08-03 | $67,91 | -6,05 % | $69,12 | $72,75 | $67,16 | 4,90M |
| 2026-07-31 | $72,28 | -1,12 % | $73,60 | $74,05 | $69,70 | 3,10M |
| 2026-07-30 | $73,10 | +15,39 % | $65,00 | $74,74 | $64,43 | 6,59M |
| 2026-07-29 | $63,35 | +3,85 % | $62,56 | $64,28 | $62,19 | 3,60M |
| 2026-07-28 | $61,00 | -2,80 % | $63,55 | $64,49 | $60,06 | 2,83M |
| 2026-07-27 | $62,76 | +1,83 % | $60,31 | $63,10 | $57,95 | 3,18M |
| 2026-07-24 | $61,63 | -0,52 % | $61,57 | $63,24 | $60,40 | 2,91M |
| 2026-07-23 | $61,95 | -3,70 % | $66,83 | $66,97 | $61,64 | 3,44M |
| 2026-07-22 | $64,33 | -2,60 % | $67,17 | $68,33 | $64,05 | 3,18M |
| 2026-07-21 | $66,05 | +3,45 % | $64,70 | $66,05 | $63,13 | 2,90M |
| 2026-07-20 | $63,85 | +1,75 % | $62,46 | $64,67 | $62,23 | 2,58M |
| 2026-07-17 | $62,75 | +2,97 % | $62,00 | $63,60 | $61,22 | 3,24M |
| 2026-07-16 | $60,94 | +3,71 % | $59,22 | $61,58 | $58,29 | 2,32M |
| 2026-07-15 | $58,76 | -3,50 % | $60,41 | $60,71 | $56,66 | 3,36M |
| 2026-07-14 | $60,89 | +6,01 % | $58,30 | $61,02 | $57,86 | 3,86M |
| 2026-07-13 | $57,44 | +8,01 % | $54,91 | $58,07 | $54,81 | 2,96M |
| 2026-07-10 | $53,18 | -0,24 % | $54,16 | $54,82 | $51,70 | 1,69M |
| 2026-07-09 | $53,31 | +0,78 % | $52,30 | $53,55 | $52,08 | 2,72M |
| 2026-07-08 | $52,90 | +9,16 % | $50,03 | $53,18 | $49,66 | 4,28M |
| 2026-07-07 | $48,46 | -1,62 % | $49,32 | $49,74 | $47,59 | 2,37M |
| 2026-07-06 | $49,26 | +3,03 % | $47,73 | $50,32 | $47,09 | 2,13M |
| 2026-07-02 | $47,81 | -0,48 % | $48,12 | $49,13 | $47,69 | 2,74M |
| 2026-07-01 | $48,04 | +5,54 % | $45,94 | $48,05 | $45,81 | 2,94M |
| 2026-06-30 | $45,52 | -1,96 % | $46,81 | $47,12 | $44,91 | 2,54M |
| 2026-06-29 | $46,43 | +7,70 % | $43,50 | $47,54 | $43,50 | 4,29M |
| 2026-06-26 | $43,11 | +1,94 % | $41,90 | $43,28 | $41,43 | 6,91M |
| 2026-06-25 | $42,29 | +4,83 % | $39,89 | $42,68 | $39,64 | 2,36M |
| 2026-06-24 | $40,34 | -0,86 % | $39,83 | $40,76 | $39,17 | 2,15M |
| 2026-06-23 | $40,69 | +3,56 % | $38,77 | $41,00 | $38,00 | 3,07M |
| 2026-06-22 | $39,29 | +5,36 % | $37,62 | $39,30 | $36,42 | 2,42M |
| 2026-06-18 | $37,29 | -1,27 % | $37,03 | $37,97 | $36,39 | 3,47M |
| 2026-06-17 | $37,77 | -3,52 % | $39,13 | $39,35 | $37,61 | 1,78M |
| 2026-06-16 | $39,15 | -1,29 % | $38,99 | $39,87 | $38,72 | 2,23M |
| 2026-06-15 | $39,66 | -5,32 % | $39,18 | $40,34 | $38,81 | 2,36M |
| 2026-06-12 | $41,89 | +1,85 % | $40,72 | $42,99 | $40,62 | 1,71M |
| 2026-06-11 | $41,13 | -3,38 % | $43,51 | $43,68 | $40,85 | 2,00M |
| 2026-06-10 | $42,57 | +5,48 % | $40,76 | $43,62 | $40,76 | 2,76M |
| 2026-06-09 | $40,36 | -4,74 % | $42,01 | $42,58 | $39,93 | 2,09M |
| 2026-06-08 | $42,37 | -0,31 % | $43,20 | $44,67 | $42,21 | 1,70M |
| 2026-06-05 | $42,50 | -0,61 % | $42,48 | $43,35 | $41,72 | 2,49M |
| 2026-06-04 | $42,76 | +0,49 % | $41,30 | $42,84 | $40,58 | 1,61M |
| 2026-06-03 | $42,55 | -1,44 % | $43,69 | $43,80 | $42,37 | 2,61M |
| 2026-06-02 | $43,17 | +3,20 % | $41,57 | $43,89 | $41,34 | 2,33M |
| 2026-06-01 | $41,83 | +2,78 % | $41,60 | $43,24 | $41,00 | 2,44M |
| 2026-05-29 | $40,70 | +2,21 % | $39,86 | $40,74 | $39,20 | 3,68M |
| 2026-05-28 | $39,82 | +2,63 % | $39,56 | $40,00 | $38,87 | 2,16M |
| 2026-05-27 | $38,80 | +1,41 % | $37,00 | $39,29 | $36,61 | 2,77M |
| 2026-05-26 | $38,26 | -4,85 % | $39,24 | $40,54 | $38,25 | 3,62M |
| 2026-05-22 | $40,21 | +2,92 % | $38,98 | $40,81 | $38,80 | 2,40M |