1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.10
5.18
|
5.24
4.94
|
|
-0.08
-1.54
|
22:30:00
05.09.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
64.16
64.87
|
65.82
63.87
|
|
-0.71
-1.09
|
22:30:00
05.09.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
1.74
1.73
|
1.79
1.73
|
|
0.01
0.38
|
15:29:01
05.09.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
69.24
68.22
|
69.24
69.24
|
|
1.02
1.50
|
08:09:32
05.09.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
113.54
113.08
|
113.54
113.54
|
|
0.46
0.41
|
08:04:37
05.09.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
21.73
21.92
|
21.73
21.73
|
|
-0.19
-0.87
|
08:04:37
05.09.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
298.00
293.45
|
300.40
293.50
|
|
4.55
1.55
|
21:17:23
05.09.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
8.26
8.32
|
8.26
8.24
|
|
-0.05
-0.63
|
13:03:33
05.09.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
92.00
90.00
|
92.00
92.00
|
|
2.00
2.22
|
08:05:21
05.09.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
65.94
66.21
|
65.94
65.94
|
|
-0.27
-0.41
|
08:20:02
05.09.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
114.30
114.70
|
114.30
114.30
|
|
-0.40
-0.35
|
08:00:47
05.09.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
22.89
22.76
|
22.92
22.63
|
|
0.13
0.57
|
22:30:00
05.09.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.30
3.20
|
3.30
3.30
|
|
0.10
3.13
|
07:33:40
05.09.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
200.70
199.18
|
200.70
197.58
|
|
1.52
0.76
|
21:53:34
05.09.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
200.95
195.94
|
201.00
198.08
|
|
5.01
2.56
|
21:55:15
05.09.2025
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Alvarion Ltd.
IL0010844582
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
11.08.2025
|
Handeln
|
Amazon
US0231351067
|
199.02
201.60
|
202.10
197.90
|
|
-2.58
-1.28
|
19:54:40
05.09.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
|
Handeln
|
AMERCO Inc.
US0235861004
|
49.00
48.00
|
49.00
49.00
|
|
1.00
2.08
|
08:11:23
05.09.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
16.00
15.80
|
16.00
16.00
|
|
0.20
1.27
|
11:46:18
05.09.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
41.52
41.51
|
41.52
41.52
|
|
0.01
0.02
|
08:09:30
05.09.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
56.50
54.00
|
56.50
56.50
|
|
2.50
4.63
|
08:09:31
05.09.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
36.12
36.51
|
38.04
35.25
|
|
-0.40
-1.08
|
22:30:00
05.09.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
2.87
3.05
|
2.98
2.87
|
|
-0.18
-5.90
|
22:30:00
05.09.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
241.35
241.05
|
241.35
238.70
|
|
0.30
0.12
|
17:09:15
05.09.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
20.61
20.22
|
20.61
20.61
|
|
0.39
1.93
|
08:04:37
05.09.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
5.40
4.90
|
5.40
5.40
|
|
0.50
10.20
|
08:04:37
05.09.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
9.00
9.05
|
9.05
8.95
|
|
-0.05
-0.55
|
21:55:02
05.09.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.75
7.70
|
7.75
7.75
|
|
0.05
0.65
|
08:05:21
05.09.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
204.55
205.50
|
205.70
203.25
|
|
-0.95
-0.46
|
21:31:27
05.09.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
136.20
133.86
|
136.20
134.92
|
|
2.34
1.75
|
15:34:05
05.09.2025
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
400.00
|
23:20:00
12.05.2025
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
656.00
648.00
|
664.00
654.00
|
|
8.00
1.23
|
17:10:55
05.09.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
22.60
22.40
|
22.60
22.60
|
|
0.20
0.89
|
08:09:32
05.09.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
9.50
9.50
|
9.50
9.50
|
|
0.00
0.00
|
08:09:29
05.09.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
33.72
31.68
|
33.72
33.72
|
|
2.04
6.44
|
08:04:37
05.09.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
273.90
271.55
|
273.90
273.90
|
|
2.35
0.87
|
08:09:30
05.09.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
2.49
2.62
|
2.53
2.49
|
|
-0.14
-5.26
|
10:50:00
05.09.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
86.50
83.40
|
86.50
84.60
|
|
3.10
3.72
|
21:30:44
05.09.2025
|
Handeln
|