1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.58
5.60
|
5.72
5.46
|
|
-0.02
-0.36
|
02:00:00
03.09.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
64.27
64.42
|
64.35
63.50
|
|
-0.16
-0.24
|
02:00:00
03.09.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
1.90
2.12
|
0.00
0.00
|
|
-0.22
-10.54
|
18:10:50
02.09.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
70.04
61.20
|
0.00
0.00
|
|
8.84
14.44
|
08:00:51
02.09.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
113.04
112.84
|
0.00
0.00
|
|
0.20
0.18
|
17:03:42
02.09.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
22.59
22.77
|
0.00
0.00
|
|
-0.18
-0.79
|
15:05:21
02.09.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
296.10
305.10
|
0.00
0.00
|
|
-9.00
-2.95
|
19:30:20
02.09.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.89
7.90
|
0.00
0.00
|
|
-0.01
-0.13
|
15:28:37
02.09.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
92.50
103.00
|
0.00
0.00
|
|
-10.50
-10.19
|
08:03:58
02.09.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
67.30
65.94
|
0.00
0.00
|
|
1.36
2.06
|
08:20:02
02.09.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
117.05
123.30
|
0.00
0.00
|
|
-6.25
-5.07
|
21:49:51
02.09.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
22.97
23.01
|
23.12
22.75
|
|
-0.04
-0.17
|
02:00:00
03.09.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.20
3.30
|
3.20
3.20
|
|
-0.10
-3.03
|
07:32:47
02.09.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
181.00
180.96
|
0.00
0.00
|
|
0.04
0.02
|
21:26:02
02.09.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
181.08
181.68
|
0.00
0.00
|
|
-0.60
-0.33
|
19:51:53
02.09.2025
|
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
|
194.04
195.98
|
0.00
0.00
|
|
-1.94
-0.99
|
21:27:03
02.09.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
100.99
100.98
|
0.00
0.00
|
|
0.01
0.01
|
02:00:00
15.08.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
48.20
62.50
|
0.00
0.00
|
|
-14.30
-22.88
|
15:54:37
02.09.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
11.10
11.30
|
0.00
0.00
|
|
-0.20
-1.77
|
08:20:03
02.09.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
42.20
44.07
|
0.00
0.00
|
|
-1.87
-4.24
|
08:03:58
02.09.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
55.00
54.50
|
0.00
0.00
|
|
0.50
0.92
|
08:00:50
02.09.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
45.09
44.81
|
45.22
44.18
|
|
0.28
0.62
|
02:00:00
03.09.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
3.03
2.98
|
3.04
2.91
|
|
0.05
1.68
|
02:00:00
03.09.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
245.65
245.25
|
0.00
0.00
|
|
0.40
0.16
|
15:57:42
02.09.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
20.46
21.56
|
0.00
0.00
|
|
-1.10
-5.10
|
08:02:30
02.09.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
5.30
4.92
|
0.00
0.00
|
|
0.38
7.72
|
08:02:30
02.09.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
8.90
8.75
|
0.00
0.00
|
|
0.15
1.71
|
21:55:01
02.09.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.95
7.20
|
0.00
0.00
|
|
0.75
10.42
|
08:03:58
02.09.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
196.68
198.00
|
0.00
0.00
|
|
-1.32
-0.67
|
21:30:11
02.09.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
135.10
138.00
|
0.00
0.00
|
|
-2.90
-2.10
|
14:55:41
02.09.2025
|
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
|
634.00
652.00
|
0.00
0.00
|
|
-18.00
-2.76
|
08:02:30
02.09.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
22.40
22.20
|
0.00
0.00
|
|
0.20
0.90
|
08:00:51
02.09.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
9.20
10.10
|
0.00
0.00
|
|
-0.90
-8.91
|
08:00:50
02.09.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
31.00
30.98
|
0.00
0.00
|
|
0.02
0.06
|
08:02:30
02.09.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
267.45
269.00
|
0.00
0.00
|
|
-1.55
-0.58
|
14:44:37
02.09.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
2.44
1.90
|
0.00
0.00
|
|
0.54
28.53
|
08:02:30
02.09.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
82.70
82.00
|
0.00
0.00
|
|
0.70
0.85
|
21:42:43
02.09.2025
|
Handeln
|