1-800-FLOWERS.COM Inc.
US68243Q1067
|
3.66
3.63
|
3.72
3.61
|
|
0.04
0.97
|
17:09:39
03.09.2026
|
Handeln
|
1st Source Corp.
US3369011032
|
86.84
86.07
|
87.19
86.60
|
|
0.77
0.89
|
17:26:42
03.09.2026
|
Handeln
|
3D Systems Corp.
US88554D2053
|
2.86
2.77
|
2.88
2.86
|
|
0.09
3.18
|
15:25:01
03.09.2026
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
63.82
64.22
|
63.82
63.82
|
|
-0.40
-0.62
|
08:01:01
03.09.2026
|
Handeln
|
Abbott Laboratories
US0028241000
|
96.58
93.70
|
96.58
94.92
|
|
2.88
3.07
|
14:09:36
03.09.2026
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
24.76
24.74
|
24.76
24.76
|
|
0.02
0.08
|
08:22:32
03.09.2026
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
245.25
243.60
|
246.95
238.80
|
|
1.65
0.68
|
17:02:41
03.09.2026
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
6.34
6.49
|
6.39
6.34
|
|
-0.15
-2.25
|
09:35:36
03.09.2026
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
97.00
96.00
|
97.00
97.00
|
|
1.00
1.04
|
08:01:01
03.09.2026
|
Handeln
|
Akamai Inc.
US00971T1016
|
89.70
90.50
|
90.51
88.03
|
|
-0.80
-0.88
|
16:41:33
03.09.2026
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
135.55
132.25
|
135.55
135.55
|
|
3.30
2.50
|
08:01:35
03.09.2026
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
26.12
26.54
|
26.50
25.98
|
|
-0.42
-1.58
|
17:15:28
03.09.2026
|
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
|
294.80
291.25
|
296.35
291.00
|
|
3.55
1.22
|
17:41:34
03.09.2026
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
290.55
288.40
|
292.25
288.00
|
|
2.15
0.75
|
17:08:58
03.09.2026
|
Handeln
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Amazon
US0231351067
|
222.35
220.00
|
222.60
219.85
|
|
2.35
1.07
|
17:25:12
03.09.2026
|
Handeln
|
AMERCO Inc.
US0235861004
|
56.50
57.00
|
56.50
56.50
|
|
-0.50
-0.88
|
08:01:47
03.09.2026
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
14.27
14.32
|
14.38
14.23
|
|
-0.05
-0.35
|
17:00:02
03.09.2026
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
24.40
24.43
|
24.40
24.37
|
|
-0.03
-0.12
|
16:40:05
03.09.2026
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
2.29
2.23
|
2.31
2.26
|
|
0.06
2.69
|
16:55:42
03.09.2026
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
4.83
4.83
|
4.83
4.83
|
|
0.00
0.00
|
15:30:01
03.09.2026
|
Handeln
|
Amgen Inc.
US0311621009
|
379.50
378.80
|
379.50
377.95
|
|
0.70
0.18
|
16:57:34
03.09.2026
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
40.86
38.94
|
40.86
40.29
|
|
1.92
4.93
|
10:20:20
03.09.2026
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
12.40
12.30
|
12.40
12.40
|
|
0.10
0.81
|
08:22:32
03.09.2026
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
13.10
13.30
|
13.40
13.10
|
|
-0.20
-1.50
|
17:00:02
03.09.2026
|
Handeln
|
Anglo American PLC
GB00BTK05J60
|
48.84
48.00
|
48.84
48.04
|
|
0.84
1.75
|
11:14:37
03.09.2026
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
18.00
17.60
|
18.00
18.00
|
|
0.40
2.27
|
08:01:02
03.09.2026
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
282.85
281.00
|
284.10
278.80
|
|
1.85
0.66
|
16:50:31
03.09.2026
|
Handeln
|
Applied Materials Inc.
US0382221051
|
370.40
380.85
|
375.00
370.40
|
|
-10.45
-2.74
|
14:15:20
03.09.2026
|
Handeln
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
02.09.2026
|
Handeln
|
ASML Holding NV NY Registered Shs
USN070592100
|
1’415.00
1’440.00
|
1’440.00
1’415.00
|
|
-25.00
-1.74
|
16:31:50
03.09.2026
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
25.40
25.20
|
25.40
25.40
|
|
0.20
0.79
|
08:01:01
03.09.2026
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Astronics Corp.
US0464331083
|
62.50
62.00
|
62.50
62.50
|
|
0.50
0.81
|
08:22:32
03.09.2026
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
209.50
211.95
|
209.50
206.35
|
|
-2.45
-1.16
|
17:37:30
03.09.2026
|
Handeln
|
AXT Inc.
US00246W1036
|
47.00
49.60
|
48.15
47.00
|
|
-2.60
-5.24
|
15:46:22
03.09.2026
|
Handeln
|
Baidu.com Inc.
US0567521085
|
80.70
81.90
|
81.10
80.40
|
|
-1.20
-1.47
|
15:34:42
03.09.2026
|
Handeln
|
Ballard Power Inc.
CA0585861085
|
1.95
1.93
|
1.95
1.94
|
|
0.02
1.04
|
17:00:02
03.09.2026
|
Handeln
|
Banner Corp.
US06652V2088
|
70.88
70.04
|
71.39
70.54
|
|
0.84
1.20
|
17:18:38
03.09.2026
|
Handeln
|
Barrett Business Services Inc.
US0684631080
|
29.00
29.00
|
29.00
29.00
|
|
0.00
0.00
|
08:02:12
03.09.2026
|
Handeln
|
