1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.86
4.49
|
0.00
0.00
|
|
0.37
8.24
|
02:00:00
23.05.2025
|
1st Source Corp.
US3369011032
|
60.53
61.15
|
0.00
0.00
|
|
-0.62
-1.01
|
02:00:00
23.05.2025
|
3D Systems Corp.
US88554D2053
|
1.42
1.42
|
1.42
1.42
|
|
-0.01
-0.35
|
08:59:01
23.05.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
87.24
88.06
|
87.24
87.24
|
|
-0.82
-0.93
|
08:02:04
23.05.2025
|
Abbott Laboratories
US0028241000
|
115.38
117.84
|
115.38
115.38
|
|
-2.46
-2.09
|
08:01:48
23.05.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
18.89
19.15
|
18.89
18.89
|
|
-0.27
-1.38
|
08:02:15
23.05.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
363.30
365.50
|
363.30
363.30
|
|
-2.20
-0.60
|
08:59:01
23.05.2025
|
ADTRAN Holdings Inc
US00486H1059
|
6.90
7.29
|
6.90
6.90
|
|
-0.39
-5.37
|
09:06:59
23.05.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
90.00
87.50
|
90.00
90.00
|
|
2.50
2.86
|
08:02:03
23.05.2025
|
Akamai Inc.
US00971T1016
|
67.62
67.12
|
67.62
67.62
|
|
0.50
0.74
|
08:20:02
23.05.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
150.50
153.30
|
150.50
150.50
|
|
-2.80
-1.83
|
08:03:30
23.05.2025
|
Alliance Resource Partners LP
US01877R1086
|
26.42
26.76
|
0.00
0.00
|
|
-0.34
-1.27
|
02:00:00
23.05.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
2.50
3.50
|
0.00
0.00
|
|
-1.00
-28.57
|
08:03:55
16.05.2025
|
Alphabet A (ex Google)
US02079K3059
|
151.76
152.40
|
151.88
151.50
|
|
-0.64
-0.42
|
09:07:38
23.05.2025
|
Alphabet C (ex Google)
US02079K1079
|
152.10
154.74
|
152.10
152.10
|
|
-2.64
-1.71
|
08:11:19
23.05.2025
|
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
|
178.60
180.86
|
179.20
178.60
|
|
-2.26
-1.25
|
08:59:01
23.05.2025
|
Amedisys Inc.
US0234361089
|
81.00
81.00
|
81.00
81.00
|
|
0.00
0.00
|
08:04:29
23.05.2025
|
AMERCO Inc.
US0235861004
|
53.50
53.00
|
53.50
53.50
|
|
0.50
0.94
|
08:04:29
23.05.2025
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
21.05.2025
|
American Eagle Outfitters Inc.
US02553E1064
|
9.60
9.60
|
9.60
9.60
|
|
0.00
0.00
|
08:20:03
23.05.2025
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
American Superconductor Corp
US0301112076
|
21.93
22.58
|
21.93
21.93
|
|
-0.65
-2.88
|
08:11:18
23.05.2025
|
American Woodmark Corp.
US0305061097
|
50.00
50.50
|
50.00
50.00
|
|
-0.50
-0.99
|
08:02:03
23.05.2025
|
America's Car-Mart Inc.
US03062T1051
|
47.68
48.09
|
0.00
0.00
|
|
-0.41
-0.85
|
02:00:00
23.05.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.60
2.55
|
0.00
0.00
|
|
0.05
1.96
|
02:00:00
23.05.2025
|
Amgen Inc.
US0311621009
|
238.85
241.40
|
238.85
238.85
|
|
-2.55
-1.06
|
08:02:15
23.05.2025
|
Amkor Technology Inc.
US0316521006
|
16.36
16.39
|
16.36
16.36
|
|
-0.04
-0.21
|
08:02:15
23.05.2025
|
Amtech Systems Inc.
US0323325045
|
3.58
3.16
|
3.58
3.58
|
|
0.42
13.29
|
08:02:15
23.05.2025
|
AngioDynamics Inc.
US03475V1017
|
8.15
8.15
|
8.15
8.15
|
|
0.00
0.00
|
08:05:01
23.05.2025
|
Anglo American PLC
GB00B1XZS820
|
25.12
25.08
|
25.12
25.12
|
|
0.04
0.16
|
08:03:59
23.05.2025
|
Anika Therapeutics Inc.
US0352551081
|
10.30
10.30
|
10.30
10.30
|
|
0.00
0.00
|
08:02:03
23.05.2025
|
ANSYS Inc.
US03662Q1058
|
301.50
301.20
|
301.50
301.50
|
|
0.30
0.10
|
08:20:02
23.05.2025
|
Apple Inc.
US0378331005
|
177.60
178.72
|
177.62
177.36
|
|
-1.12
-0.63
|
09:07:45
23.05.2025
|
Applied Materials Inc.
US0382221051
|
141.06
144.90
|
141.06
141.06
|
|
-3.84
-2.65
|
08:02:15
23.05.2025
|
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
|
652.00
658.00
|
652.00
652.00
|
|
-6.00
-0.91
|
08:02:15
23.05.2025
|
Associated Banc-Corp.
US0454871056
|
20.20
20.20
|
20.20
20.20
|
|
0.00
0.00
|
08:02:04
23.05.2025
|
Astro-Med Inc.
US04638F1084
|
7.95
8.00
|
7.95
7.95
|
|
-0.05
-0.63
|
08:02:04
23.05.2025
|
Astronics Corp.
US0464331083
|
26.30
26.94
|
26.30
26.30
|
|
-0.64
-2.38
|
08:02:15
23.05.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
268.30
261.20
|
268.30
268.30
|
|
7.10
2.72
|
08:11:18
23.05.2025
|
AXT Inc.
US00246W1036
|
1.36
1.23
|
1.36
1.36
|
|
0.13
10.40
|
08:02:15
23.05.2025
|
Baidu.com Inc.
US0567521085
|
75.30
74.40
|
75.80
75.30
|
|
0.90
1.21
|
08:07:52
23.05.2025
|