1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.12
5.16
|
5.22
5.06
|
|
-0.04
-0.78
|
02:00:00
21.06.2025
|
1st Source Corp.
US3369011032
|
59.50
59.12
|
59.93
59.12
|
|
0.38
0.64
|
02:00:00
21.06.2025
|
3D Systems Corp.
US88554D2053
|
1.23
1.30
|
0.00
0.00
|
|
-0.07
-5.02
|
17:48:43
20.06.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
62.20
64.04
|
0.00
0.00
|
|
-1.84
-2.87
|
08:05:54
20.06.2025
|
Abbott Laboratories
US0028241000
|
114.78
114.00
|
0.00
0.00
|
|
0.78
0.68
|
14:56:53
20.06.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.74
19.51
|
0.00
0.00
|
|
0.23
1.18
|
08:23:15
20.06.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
324.35
326.55
|
0.00
0.00
|
|
-2.20
-0.67
|
21:29:53
20.06.2025
|
ADTRAN Holdings Inc
US00486H1059
|
6.61
7.11
|
0.00
0.00
|
|
-0.50
-7.09
|
08:14:17
20.06.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
93.50
97.00
|
0.00
0.00
|
|
-3.50
-3.61
|
08:07:52
20.06.2025
|
Akamai Inc.
US00971T1016
|
68.19
68.93
|
0.00
0.00
|
|
-0.74
-1.07
|
12:25:42
20.06.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
157.10
165.20
|
0.00
0.00
|
|
-8.10
-4.90
|
21:38:23
20.06.2025
|
Alliance Resource Partners LP
US01877R1086
|
25.99
26.14
|
26.40
25.94
|
|
-0.15
-0.57
|
02:00:00
21.06.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
2.70
2.50
|
0.00
0.00
|
|
0.20
8.00
|
08:02:02
18.06.2025
|
Alphabet A (ex Google)
US02079K3059
|
145.00
149.32
|
0.00
0.00
|
|
-4.32
-2.89
|
21:36:42
20.06.2025
|
Alphabet C (ex Google)
US02079K1079
|
145.10
150.20
|
0.00
0.00
|
|
-5.10
-3.40
|
21:52:41
20.06.2025
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Alvarion Ltd.
IL0010844582
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
22:20:00
24.03.2025
|
Amazon
US0231351067
|
181.50
183.58
|
0.00
0.00
|
|
-2.08
-1.13
|
21:36:58
20.06.2025
|
Amedisys Inc.
US0234361089
|
83.00
90.50
|
0.00
0.00
|
|
-7.50
-8.29
|
08:10:16
20.06.2025
|
AMERCO Inc.
US0235861004
|
52.50
62.50
|
0.00
0.00
|
|
-10.00
-16.00
|
08:10:16
20.06.2025
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
16.06.2025
|
American Eagle Outfitters Inc.
US02553E1064
|
8.25
9.60
|
0.00
0.00
|
|
-1.35
-14.06
|
08:20:02
20.06.2025
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
American Superconductor Corp
US0301112076
|
26.52
25.76
|
0.00
0.00
|
|
0.76
2.95
|
08:06:04
20.06.2025
|
American Woodmark Corp.
US0305061097
|
43.20
50.00
|
0.00
0.00
|
|
-6.80
-13.60
|
08:05:53
20.06.2025
|
America's Car-Mart Inc.
US03062T1051
|
51.30
48.88
|
52.87
50.81
|
|
2.42
4.95
|
02:00:00
21.06.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.94
2.92
|
2.94
2.90
|
|
0.02
0.68
|
02:00:00
21.06.2025
|
Amgen Inc.
US0311621009
|
250.20
249.70
|
0.00
0.00
|
|
0.50
0.20
|
13:41:09
20.06.2025
|
Amkor Technology Inc.
US0316521006
|
17.48
15.91
|
0.00
0.00
|
|
1.57
9.87
|
08:23:15
20.06.2025
|
Amtech Systems Inc.
US0323325045
|
3.54
4.92
|
0.00
0.00
|
|
-1.38
-28.05
|
08:23:15
20.06.2025
|
AngioDynamics Inc.
US03475V1017
|
8.55
8.75
|
0.00
0.00
|
|
-0.20
-2.29
|
21:58:24
20.06.2025
|
Anglo American PLC
GB00B1XZS820
|
26.23
26.46
|
0.00
0.00
|
|
-0.23
-0.87
|
21:32:09
29.05.2025
|
Anika Therapeutics Inc.
US0352551081
|
9.65
10.00
|
0.00
0.00
|
|
-0.35
-3.50
|
11:41:55
20.06.2025
|
ANSYS Inc.
US03662Q1058
|
289.40
298.30
|
0.00
0.00
|
|
-8.90
-2.98
|
08:20:02
20.06.2025
|
Apple Inc.
US0378331005
|
174.80
169.08
|
0.00
0.00
|
|
5.72
3.38
|
21:55:32
20.06.2025
|
Applied Materials Inc.
US0382221051
|
150.78
151.22
|
0.00
0.00
|
|
-0.44
-0.29
|
11:07:40
20.06.2025
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
400.00
|
23:20:00
12.05.2025
|
ASML Holding NV NY Registered Shs
USN070592100
|
656.00
666.00
|
0.00
0.00
|
|
-10.00
-1.50
|
08:23:15
20.06.2025
|
Associated Banc-Corp.
US0454871056
|
19.70
19.50
|
0.00
0.00
|
|
0.20
1.03
|
08:05:54
20.06.2025
|
Astro-Med Inc.
US04638F1084
|
7.75
7.10
|
0.00
0.00
|
|
0.65
9.15
|
08:05:53
20.06.2025
|
Astronics Corp.
US0464331083
|
29.00
30.80
|
0.00
0.00
|
|
-1.80
-5.84
|
08:23:15
20.06.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
254.55
256.80
|
0.00
0.00
|
|
-2.25
-0.88
|
08:05:53
20.06.2025
|
AXT Inc.
US00246W1036
|
1.68
1.30
|
0.00
0.00
|
|
0.38
29.14
|
08:23:15
20.06.2025
|
Baidu.com Inc.
US0567521085
|
73.20
72.60
|
0.00
0.00
|
|
0.60
0.83
|
16:36:02
20.06.2025
|