1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.38
5.91
|
5.81
5.34
|
|
-0.53
-8.97
|
02:00:00
02.08.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
58.79
59.82
|
59.34
58.18
|
|
-1.03
-1.72
|
02:00:00
02.08.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
1.35
1.49
|
1.40
1.35
|
|
-0.14
-9.39
|
15:29:02
01.08.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
72.38
70.00
|
72.38
72.38
|
|
2.38
3.40
|
08:02:23
01.08.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
110.48
112.80
|
110.48
109.80
|
|
-2.32
-2.06
|
21:13:05
01.08.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
20.40
20.55
|
20.65
20.40
|
|
-0.15
-0.73
|
16:57:33
01.08.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
304.00
312.80
|
315.75
302.35
|
|
-8.80
-2.81
|
17:09:05
01.08.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.61
8.15
|
8.20
7.61
|
|
-0.55
-6.70
|
15:36:27
01.08.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
98.50
103.00
|
99.00
98.50
|
|
-4.50
-4.37
|
13:23:56
01.08.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
66.29
68.08
|
66.29
66.29
|
|
-1.79
-2.63
|
08:20:02
01.08.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
120.10
111.80
|
120.10
112.05
|
|
8.30
7.42
|
18:26:58
01.08.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
26.59
26.48
|
26.67
26.10
|
|
0.11
0.42
|
02:00:00
02.08.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.20
3.00
|
3.20
3.20
|
|
0.20
6.67
|
07:35:28
01.08.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
163.46
168.46
|
166.30
162.46
|
|
-5.00
-2.97
|
21:32:46
01.08.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
164.68
169.70
|
166.88
163.36
|
|
-5.02
-2.96
|
20:05:54
01.08.2025
|
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
|
186.22
205.50
|
191.14
184.68
|
|
-19.28
-9.38
|
21:55:11
01.08.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
84.50
85.00
|
84.50
84.50
|
|
-0.50
-0.59
|
08:05:34
01.08.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
49.40
50.50
|
49.40
49.40
|
|
-1.10
-2.18
|
08:05:34
01.08.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
9.00
9.90
|
9.40
9.00
|
|
-0.90
-9.09
|
16:13:40
01.08.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
46.61
42.16
|
48.72
44.67
|
|
4.45
10.56
|
17:54:41
01.08.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
45.40
47.40
|
45.40
45.40
|
|
-2.00
-4.22
|
08:02:23
01.08.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
42.79
45.04
|
44.14
42.19
|
|
-2.25
-5.00
|
02:00:00
02.08.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
2.93
2.81
|
2.93
2.74
|
|
0.12
4.27
|
02:00:00
02.08.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
260.95
263.50
|
260.95
257.00
|
|
-2.55
-0.97
|
10:31:51
01.08.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
19.51
20.82
|
19.51
19.51
|
|
-1.31
-6.29
|
08:14:25
01.08.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
4.04
3.98
|
4.04
4.04
|
|
0.06
1.51
|
08:14:25
01.08.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
7.25
7.60
|
7.60
7.25
|
|
-0.35
-4.61
|
21:55:01
01.08.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.15
7.20
|
7.15
7.15
|
|
-0.05
-0.69
|
08:12:19
01.08.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
175.20
182.94
|
185.72
175.00
|
|
-7.74
-4.23
|
21:55:07
01.08.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
154.32
157.20
|
156.36
154.32
|
|
-2.88
-1.83
|
15:13:09
01.08.2025
|
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
|
598.00
620.00
|
604.00
594.00
|
|
-22.00
-3.55
|
19:24:01
01.08.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
21.20
21.80
|
21.20
21.20
|
|
-0.60
-2.75
|
08:02:22
01.08.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
9.35
9.40
|
9.35
9.35
|
|
-0.05
-0.53
|
08:02:22
01.08.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
29.96
31.70
|
31.46
29.96
|
|
-1.74
-5.49
|
18:05:44
01.08.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
264.10
269.90
|
264.10
264.10
|
|
-5.80
-2.15
|
08:12:19
01.08.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
1.86
1.85
|
1.86
1.86
|
|
0.01
0.43
|
08:14:25
01.08.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
73.80
76.50
|
76.80
73.80
|
|
-2.70
-3.53
|
16:01:46
01.08.2025
|
Handeln
|