1-800-FLOWERS.COM Inc.
US68243Q1067
|
4.04
3.98
|
4.07
3.98
|
|
0.06
1.51
|
18:18:39
11.08.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
87.90
87.33
|
87.91
87.07
|
|
0.57
0.65
|
18:17:19
11.08.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
3.16
3.15
|
3.19
3.12
|
|
0.01
0.45
|
15:32:06
11.08.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
76.72
82.24
|
76.72
76.72
|
|
-5.52
-6.71
|
08:01:22
11.08.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
95.40
92.38
|
95.40
93.02
|
|
3.02
3.27
|
17:07:23
11.08.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
25.29
25.13
|
25.29
25.29
|
|
0.16
0.64
|
08:00:40
11.08.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
230.25
235.40
|
236.45
230.25
|
|
-5.15
-2.19
|
18:39:56
11.08.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
6.74
6.61
|
6.90
6.74
|
|
0.12
1.84
|
18:34:22
11.08.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
92.50
93.50
|
92.50
92.50
|
|
-1.00
-1.07
|
08:02:51
11.08.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
101.64
101.98
|
101.64
101.46
|
|
-0.34
-0.33
|
15:32:02
11.08.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
151.05
151.65
|
151.05
151.05
|
|
-0.60
-0.40
|
08:01:34
11.08.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
24.55
24.79
|
24.80
24.42
|
|
-0.25
-0.99
|
18:16:54
11.08.2026
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
5.35
6.25
|
0.00
0.00
|
|
-0.90
-14.40
|
12:31:05
01.03.2024
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
303.25
308.00
|
310.00
303.05
|
|
-4.75
-1.54
|
18:13:37
11.08.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
303.75
305.40
|
308.00
303.75
|
|
-1.65
-0.54
|
17:12:02
11.08.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
235.45
239.80
|
242.15
235.45
|
|
-4.35
-1.81
|
18:25:32
11.08.2026
|
Handeln
|
AMERCO Inc.
US0235861004
|
63.00
64.00
|
63.00
63.00
|
|
-1.00
-1.56
|
08:07:14
11.08.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
15.01
15.76
|
15.75
15.01
|
|
-0.75
-4.73
|
18:00:01
11.08.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
26.76
28.25
|
26.76
26.76
|
|
-1.49
-5.27
|
08:02:51
11.08.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
3.23
3.13
|
3.24
3.11
|
|
0.10
3.19
|
17:50:27
11.08.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
5.02
5.16
|
5.10
4.88
|
|
-0.14
-2.71
|
17:04:47
11.08.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
356.80
356.35
|
365.80
356.80
|
|
0.45
0.13
|
18:22:45
11.08.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
45.62
48.19
|
45.62
45.42
|
|
-2.57
-5.32
|
13:14:53
11.08.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
12.80
13.20
|
12.80
12.80
|
|
-0.40
-3.03
|
08:00:40
11.08.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
13.80
13.50
|
13.80
13.50
|
|
0.30
2.22
|
18:00:01
11.08.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
47.26
46.99
|
47.26
47.26
|
|
0.27
0.57
|
08:02:23
11.08.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
16.80
18.20
|
16.80
16.80
|
|
-1.40
-7.69
|
08:05:32
11.08.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
265.85
266.95
|
268.00
264.85
|
|
-1.10
-0.41
|
18:16:34
11.08.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
460.80
455.00
|
460.80
451.05
|
|
5.80
1.27
|
12:46:45
11.08.2026
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
06.07.2026
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
1’565.00
1’535.00
|
1’565.00
1’505.00
|
|
30.00
1.95
|
16:04:06
11.08.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
26.20
26.20
|
26.20
26.20
|
|
0.00
0.00
|
08:01:21
11.08.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
24.80
25.20
|
24.80
24.80
|
|
-0.40
-1.59
|
08:01:21
11.08.2026
|
Handeln
|
Astronics Corp.
US0464331083
|
66.50
66.50
|
66.50
64.50
|
|
0.00
0.00
|
08:31:22
11.08.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
218.75
221.65
|
220.95
218.75
|
|
-2.90
-1.31
|
17:14:48
11.08.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
65.54
67.32
|
65.54
62.78
|
|
-1.78
-2.64
|
17:07:08
11.08.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
91.60
94.40
|
93.30
91.60
|
|
-2.80
-2.97
|
15:49:06
11.08.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
2.23
2.20
|
2.28
2.20
|
|
0.03
1.55
|
18:37:10
11.08.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
72.29
71.41
|
72.33
71.47
|
|
0.88
1.23
|
18:10:48
11.08.2026
|
Handeln
|
Barrett Business Services Inc.
US0684631080
|
27.80
28.60
|
27.80
27.80
|
|
-0.80
-2.80
|
08:01:21
11.08.2026
|
Handeln
|
