1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.54
5.59
|
5.65
5.54
|
|
-0.05
-0.89
|
02:00:00
09.08.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
58.84
58.30
|
59.04
58.26
|
|
0.54
0.93
|
02:00:00
09.08.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
1.50
1.44
|
1.50
1.50
|
|
0.06
4.10
|
15:29:02
08.08.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
70.38
69.16
|
70.38
70.38
|
|
1.22
1.76
|
08:06:12
08.08.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
113.08
112.96
|
113.08
113.08
|
|
0.12
0.11
|
08:01:09
08.08.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
20.81
20.26
|
20.81
20.81
|
|
0.55
2.71
|
08:01:09
08.08.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
291.50
288.10
|
292.25
288.75
|
|
3.40
1.18
|
20:54:43
08.08.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.28
7.76
|
7.28
7.28
|
|
-0.48
-6.23
|
09:08:22
08.08.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
96.00
98.00
|
96.00
96.00
|
|
-2.00
-2.04
|
08:18:51
08.08.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
61.70
63.54
|
65.86
61.70
|
|
-1.84
-2.90
|
18:51:15
08.08.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
119.05
118.10
|
119.05
117.85
|
|
0.95
0.80
|
21:40:19
08.08.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
25.29
25.70
|
25.73
25.16
|
|
-0.41
-1.60
|
02:00:00
09.08.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.30
3.20
|
3.30
3.30
|
|
0.10
3.13
|
07:33:31
08.08.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
172.54
168.28
|
173.46
168.80
|
|
4.26
2.53
|
19:53:45
08.08.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
174.26
168.50
|
174.26
169.34
|
|
5.76
3.42
|
17:43:42
08.08.2025
|
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
-99.00
|
23:20:00
07.07.2025
|
Handeln
|
Amazon
US0231351067
|
190.84
191.02
|
192.74
190.56
|
|
-0.18
-0.09
|
19:47:30
08.08.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
85.50
83.50
|
85.50
85.00
|
|
2.00
2.40
|
19:21:48
08.08.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
49.00
47.60
|
49.00
49.00
|
|
1.40
2.94
|
08:05:48
08.08.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
10.90
10.90
|
10.90
10.90
|
|
0.00
0.00
|
08:20:02
08.08.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
46.33
45.31
|
46.33
46.33
|
|
1.02
2.25
|
08:06:41
08.08.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
51.50
53.00
|
51.50
51.50
|
|
-1.50
-2.83
|
08:06:12
08.08.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
42.94
41.35
|
44.98
40.23
|
|
1.59
3.85
|
02:00:00
09.08.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
2.92
2.92
|
2.92
2.88
|
|
0.00
0.00
|
02:00:00
09.08.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
246.15
244.25
|
246.15
244.60
|
|
1.90
0.78
|
15:05:26
08.08.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
19.74
19.50
|
19.74
19.46
|
|
0.24
1.23
|
19:37:48
08.08.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
4.30
3.78
|
4.30
4.30
|
|
0.52
13.76
|
08:01:09
08.08.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
7.15
7.15
|
7.20
7.00
|
|
0.00
0.00
|
21:55:02
08.08.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.00
7.05
|
7.00
7.00
|
|
-0.05
-0.71
|
08:18:51
08.08.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
|
Handeln
|
Apple Inc.
US0378331005
|
196.94
188.42
|
198.10
189.38
|
|
8.52
4.52
|
21:48:26
08.08.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
157.06
154.68
|
157.06
157.06
|
|
2.38
1.54
|
08:01:09
08.08.2025
|
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
|
614.00
614.00
|
614.00
610.00
|
|
0.00
0.00
|
10:51:25
08.08.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
20.40
20.40
|
20.40
20.40
|
|
0.00
0.00
|
08:06:12
08.08.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
9.45
9.65
|
9.45
9.45
|
|
-0.20
-2.07
|
08:06:12
08.08.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
25.94
26.30
|
25.94
25.94
|
|
-0.36
-1.37
|
08:01:09
08.08.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
248.95
260.95
|
251.25
248.95
|
|
-12.00
-4.60
|
17:07:27
08.08.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
1.70
1.76
|
1.70
1.70
|
|
-0.06
-3.52
|
08:01:09
08.08.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
74.50
75.00
|
75.30
74.20
|
|
-0.50
-0.67
|
20:39:06
08.08.2025
|
Handeln
|