1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.70
5.25
|
5.83
5.33
|
|
0.45
8.57
|
17:54:18
18.09.2025
|
Handeln
|
1st Source Corp.
US3369011032
|
64.37
63.37
|
64.64
63.60
|
|
1.00
1.58
|
17:51:21
18.09.2025
|
Handeln
|
3D Systems Corp.
US88554D2053
|
1.96
1.94
|
1.96
1.88
|
|
0.02
1.21
|
15:56:04
18.09.2025
|
Handeln
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
AAON Inc.
US0003602069
|
68.00
70.12
|
68.00
68.00
|
|
-2.12
-3.02
|
08:03:15
18.09.2025
|
Handeln
|
Abbott Laboratories
US0028241000
|
113.62
111.54
|
113.62
113.62
|
|
2.08
1.86
|
08:00:45
18.09.2025
|
Handeln
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
20.47
20.04
|
20.47
20.47
|
|
0.43
2.15
|
08:00:46
18.09.2025
|
Handeln
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Adobe Inc.
US00724F1012
|
313.90
306.20
|
315.00
307.35
|
|
7.70
2.51
|
17:26:18
18.09.2025
|
Handeln
|
ADTRAN Holdings Inc
US00486H1059
|
7.52
7.40
|
7.52
7.52
|
|
0.12
1.65
|
09:07:21
18.09.2025
|
Handeln
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Agilysys Inc.
US00847J1051
|
90.50
90.00
|
90.50
90.50
|
|
0.50
0.56
|
08:03:14
18.09.2025
|
Handeln
|
Akamai Inc.
US00971T1016
|
64.22
64.09
|
64.22
64.22
|
|
0.13
0.20
|
08:20:02
18.09.2025
|
Handeln
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Align Technology Inc.
US0162551016
|
108.90
109.65
|
108.90
108.90
|
|
-0.75
-0.68
|
08:03:23
18.09.2025
|
Handeln
|
Alliance Resource Partners LP
US01877R1086
|
23.85
23.57
|
23.94
23.67
|
|
0.28
1.19
|
17:09:12
18.09.2025
|
Handeln
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
3.20
3.60
|
0.00
0.00
|
|
-0.40
-11.11
|
07:33:10
17.09.2025
|
Handeln
|
Alphabet A (ex Google)
US02079K3059
|
212.30
211.45
|
215.10
212.30
|
|
0.85
0.40
|
18:08:13
18.09.2025
|
Handeln
|
Alphabet C (ex Google)
US02079K1079
|
212.80
211.60
|
215.05
212.80
|
|
1.20
0.57
|
17:27:52
18.09.2025
|
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
|
197.82
195.34
|
197.98
195.52
|
|
2.48
1.27
|
17:41:23
18.09.2025
|
Handeln
|
Amedisys Inc.
US0234361089
|
86.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
09:24:07
15.08.2025
|
Handeln
|
AMERCO Inc.
US0235861004
|
46.40
46.80
|
46.40
46.40
|
|
-0.40
-0.85
|
08:07:05
18.09.2025
|
Handeln
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Eagle Outfitters Inc.
US02553E1064
|
17.00
16.80
|
17.00
17.00
|
|
0.20
1.19
|
09:44:18
18.09.2025
|
Handeln
|
American Software Inc (A)
US0296831094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
American Superconductor Corp
US0301112076
|
53.64
47.10
|
53.88
53.04
|
|
6.54
13.89
|
12:34:37
18.09.2025
|
Handeln
|
American Woodmark Corp.
US0305061097
|
57.50
58.00
|
57.50
57.50
|
|
-0.50
-0.86
|
08:03:14
18.09.2025
|
Handeln
|
America's Car-Mart Inc.
US03062T1051
|
33.56
32.20
|
33.61
32.48
|
|
1.36
4.22
|
17:52:03
18.09.2025
|
Handeln
|
AmeriServ Financial Inc.
US03074A1025
|
2.95
3.01
|
2.99
2.95
|
|
-0.06
-1.99
|
16:57:22
18.09.2025
|
Handeln
|
Amgen Inc.
US0311621009
|
234.60
230.00
|
234.60
231.60
|
|
4.60
2.00
|
15:51:00
18.09.2025
|
Handeln
|
Amkor Technology Inc.
US0316521006
|
23.07
22.57
|
23.07
22.40
|
|
0.50
2.22
|
09:15:20
18.09.2025
|
Handeln
|
Amtech Systems Inc.
US0323325045
|
7.30
7.70
|
7.30
7.30
|
|
-0.40
-5.19
|
08:00:45
18.09.2025
|
Handeln
|
AngioDynamics Inc.
US03475V1017
|
9.00
9.00
|
9.20
9.00
|
|
0.00
0.00
|
18:00:02
18.09.2025
|
Handeln
|
Anglo American PLC
GB00B1XZS820
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Anika Therapeutics Inc.
US0352551081
|
7.30
7.25
|
7.30
7.30
|
|
0.05
0.69
|
08:03:15
18.09.2025
|
Handeln
|
ANSYS Inc.
US03662Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Apple Inc.
US0378331005
|
201.65
201.85
|
204.30
201.55
|
|
-0.20
-0.10
|
17:59:23
18.09.2025
|
Handeln
|
Applied Materials Inc.
US0382221051
|
152.28
145.58
|
152.28
150.92
|
|
6.70
4.60
|
10:31:46
18.09.2025
|
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
|
794.00
738.00
|
794.00
742.00
|
|
56.00
7.59
|
17:13:53
18.09.2025
|
Handeln
|
Associated Banc-Corp.
US0454871056
|
22.00
21.40
|
22.00
22.00
|
|
0.60
2.80
|
08:03:15
18.09.2025
|
Handeln
|
Astro-Med Inc.
US04638F1084
|
8.20
7.95
|
8.20
8.20
|
|
0.25
3.14
|
08:03:15
18.09.2025
|
Handeln
|
Astronics Corp.
US0464331083
|
33.98
33.76
|
33.98
33.98
|
|
0.22
0.65
|
08:00:46
18.09.2025
|
Handeln
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Autodesk Inc.
US0527691069
|
272.85
268.90
|
272.85
270.85
|
|
3.95
1.47
|
14:26:13
18.09.2025
|
Handeln
|
AXT Inc.
US00246W1036
|
3.34
3.36
|
3.34
3.34
|
|
-0.02
-0.65
|
08:00:46
18.09.2025
|
Handeln
|
Baidu.com Inc.
US0567521085
|
114.00
116.20
|
117.00
113.00
|
|
-2.20
-1.89
|
17:08:53
18.09.2025
|
Handeln
|