1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.77
4.72
|
4.91
4.68
|
|
0.05
1.06
|
02:00:00
27.09.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
62.81
62.35
|
62.82
62.31
|
|
0.46
0.74
|
02:00:00
27.09.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.67
2.48
|
2.67
2.43
|
|
0.19
7.49
|
21:55:18
26.09.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
74.64
76.82
|
74.64
74.64
|
|
-2.18
-2.84
|
08:00:11
26.09.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
113.80
114.02
|
113.82
113.80
|
|
-0.22
-0.19
|
14:02:47
26.09.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
19.88
22.59
|
0.00
0.00
|
|
-2.71
-12.00
|
09:05:39
24.09.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
307.55
303.35
|
307.55
301.45
|
|
4.20
1.38
|
21:21:31
26.09.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.91
7.97
|
7.91
7.91
|
|
-0.05
-0.65
|
09:03:57
26.09.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
87.50
88.00
|
87.50
87.50
|
|
-0.50
-0.57
|
08:06:58
26.09.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
64.35
64.65
|
64.35
64.35
|
|
-0.30
-0.46
|
11:02:27
26.09.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
107.50
106.30
|
107.50
105.40
|
|
1.20
1.13
|
21:47:24
26.09.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
24.54
24.10
|
24.77
24.10
|
|
0.44
1.83
|
02:00:00
27.09.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.20
3.60
|
0.00
0.00
|
|
-0.40
-11.11
|
07:33:30
19.09.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
211.75
210.65
|
212.35
210.50
|
|
1.10
0.52
|
19:32:17
26.09.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
211.25
211.20
|
212.40
211.25
|
|
0.05
0.02
|
21:50:04
26.09.2025
|
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
|
187.98
186.76
|
189.00
186.90
|
|
1.22
0.65
|
21:54:22
26.09.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
86.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
09:24:07
15.08.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
48.60
47.80
|
48.60
48.00
|
|
0.80
1.67
|
15:49:37
26.09.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
15.20
15.20
|
15.20
15.20
|
|
0.00
0.00
|
08:20:02
26.09.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
49.31
50.56
|
49.31
49.28
|
|
-1.25
-2.47
|
10:16:17
26.09.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
58.50
56.00
|
58.50
58.50
|
|
2.50
4.46
|
08:03:57
26.09.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
30.27
30.69
|
30.98
30.22
|
|
-0.42
-1.37
|
02:00:00
27.09.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
2.93
2.86
|
2.93
2.85
|
|
0.07
2.45
|
02:00:00
27.09.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
232.10
232.40
|
233.30
231.05
|
|
-0.30
-0.13
|
16:42:34
26.09.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
24.72
24.94
|
24.72
24.72
|
|
-0.22
-0.88
|
09:03:57
26.09.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
7.55
7.55
|
7.55
7.55
|
|
0.00
0.00
|
09:03:57
26.09.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
9.00
8.95
|
9.00
8.85
|
|
0.05
0.56
|
21:55:02
26.09.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.65
7.70
|
7.65
7.65
|
|
-0.05
-0.65
|
08:06:58
26.09.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
219.05
220.40
|
219.70
217.45
|
|
-1.35
-0.61
|
20:35:05
26.09.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
173.00
171.98
|
173.00
170.14
|
|
1.02
0.59
|
18:31:43
26.09.2025
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-80.00
|
23:20:00
25.09.2025
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
810.00
800.00
|
810.00
808.00
|
|
10.00
1.25
|
16:02:55
26.09.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
21.80
21.80
|
21.80
21.80
|
|
0.00
0.00
|
08:00:11
26.09.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
8.60
8.45
|
8.60
8.60
|
|
0.15
1.78
|
08:00:11
26.09.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
37.34
37.28
|
37.34
37.34
|
|
0.06
0.16
|
09:03:57
26.09.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
275.00
274.80
|
275.00
273.60
|
|
0.20
0.07
|
15:47:03
26.09.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
4.06
3.96
|
4.06
4.06
|
|
0.10
2.42
|
09:03:57
26.09.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
113.00
115.40
|
116.40
111.80
|
|
-2.40
-2.08
|
20:29:31
26.09.2025
|
Handeln
|