Glacier Bancorp Inc.
US37637Q1058
|
37.60
37.00
|
37.60
37.60
|
|
0.60
1.62
|
08:07:23
27.10.2025
|
Handeln
|
Gladstone Commercial Corp.
US3765361080
|
9.70
9.71
|
9.84
9.50
|
|
-0.01
-0.05
|
10:03:08
27.10.2025
|
Handeln
|
Great Southern Bancorp Inc.
US3909051076
|
48.60
47.60
|
48.60
48.60
|
|
1.00
2.10
|
08:22:14
27.10.2025
|
Handeln
|
Grupo Financiero Galicia S.A. (Spons. ADRs)
US3999091008
|
39.40
29.80
|
42.00
37.80
|
|
9.60
32.21
|
09:19:09
27.10.2025
|
Handeln
|
Hancock Holding Co.
US4101201097
|
47.60
47.60
|
47.60
47.60
|
|
0.00
0.00
|
08:22:14
27.10.2025
|
Handeln
|
Harmonic Inc.
US4131601027
|
8.88
8.82
|
8.88
8.88
|
|
0.06
0.73
|
08:12:39
27.10.2025
|
Handeln
|
Harvard Bioscience Inc.
US4169061052
|
0.36
0.31
|
0.36
0.36
|
|
0.05
16.88
|
08:06:09
27.10.2025
|
Handeln
|
HealthStream Inc.
US42222N1037
|
23.00
22.80
|
23.00
23.00
|
|
0.20
0.88
|
08:22:14
27.10.2025
|
Handeln
|
Heartland Express Inc.
US4223471040
|
6.95
6.95
|
6.95
6.95
|
|
0.00
0.00
|
08:22:14
27.10.2025
|
Handeln
|
Heidrick & Struggles International Inc.
US4228191023
|
50.50
50.00
|
50.50
50.50
|
|
0.50
1.00
|
08:12:49
27.10.2025
|
Handeln
|
Henry Schein Inc.
US8064071025
|
55.02
54.72
|
55.02
55.02
|
|
0.30
0.55
|
08:12:39
27.10.2025
|
Handeln
|
Heritage Commerce Corp.
US4269271098
|
9.00
8.30
|
9.00
9.00
|
|
0.70
8.43
|
08:07:23
27.10.2025
|
Handeln
|
Heritage Financial Corp.
US42722X1063
|
23.12
23.05
|
0.00
0.00
|
|
0.07
0.30
|
02:00:00
25.10.2025
|
Handeln
|
Hooker Furniture Corp.
US4390381006
|
8.81
8.95
|
0.00
0.00
|
|
-0.14
-1.56
|
02:00:00
25.10.2025
|
Handeln
|
Hub Group Inc.
US4433201062
|
30.20
29.80
|
30.20
30.20
|
|
0.40
1.34
|
08:12:39
27.10.2025
|
Handeln
|
Huntington BancAkties Inc.
US4461501045
|
13.83
13.80
|
13.83
13.83
|
|
0.03
0.22
|
08:22:11
27.10.2025
|
Handeln
|
i-CABLE Communications Ltd. (Spons. ADRS)
US44934B1044
|
0.22
0.27
|
0.00
0.00
|
|
-0.05
-16.85
|
23:20:00
24.10.2025
|
Handeln
|
IDEXX Laboratories
US45168D1046
|
554.80
554.60
|
554.80
551.80
|
|
0.20
0.04
|
11:25:45
27.10.2025
|
Handeln
|
IMAX Corp.
CA45245E1097
|
27.20
27.80
|
27.20
27.20
|
|
-0.60
-2.16
|
08:22:14
27.10.2025
|
Handeln
|
ImmunoGen Inc.
US45253H1014
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Independent Bank Corp Michigan
US4538386099
|
27.40
26.60
|
27.40
27.40
|
|
0.80
3.01
|
08:08:32
27.10.2025
|
Handeln
|
Independent Bank Corp. (Massachusetts)
US4538361084
|
59.00
59.50
|
59.00
59.00
|
|
-0.50
-0.84
|
08:05:01
27.10.2025
|
Handeln
|
Infosys Ltd. (spons. ADRs)
US4567881085
|
14.55
14.95
|
14.90
14.55
|
|
-0.40
-2.68
|
09:59:01
27.10.2025
|
Handeln
|
Innodata Inc.
US4576422053
|
68.60
64.10
|
68.60
67.95
|
|
4.50
7.02
|
09:35:58
27.10.2025
|
Handeln
|
Integra LifeSciences Holdings Corp.
US4579852082
|
13.90
13.60
|
13.90
13.90
|
|
0.30
2.21
|
08:22:11
27.10.2025
|
Handeln
|
Intel Corp.
US4581401001
|
33.11
32.76
|
33.60
33.11
|
|
0.35
1.07
|
11:44:22
27.10.2025
|
Handeln
|
Inter Parfums Inc.
US4583341098
|
80.50
81.50
|
80.50
80.50
|
|
-1.00
-1.23
|
08:12:49
27.10.2025
|
Handeln
|
InterDigital IncShs
US45867G1013
|
328.00
322.00
|
328.00
328.00
|
|
6.00
1.86
|
08:03:04
27.10.2025
|
Handeln
|
Interplay Entertainment Corp.
US4606151078
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
23:20:00
14.04.2025
|
Handeln
|
inTest Corp.
US4611471008
|
7.30
7.30
|
7.40
7.30
|
|
0.00
0.00
|
09:59:02
27.10.2025
|
Handeln
|
Intevac Inc.
US4611481080
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Intuit Inc.
US4612021034
|
590.70
587.00
|
590.70
590.70
|
|
3.70
0.63
|
08:49:12
27.10.2025
|
Handeln
|
Intuitive Surgical Inc
US46120E6023
|
475.35
471.30
|
475.35
468.75
|
|
4.05
0.86
|
09:37:24
27.10.2025
|
Handeln
|
Ionis Pharmaceuticals Inc
US4622221004
|
60.86
61.64
|
60.86
60.86
|
|
-0.78
-1.27
|
08:22:11
27.10.2025
|
Handeln
|
J.B. Hunt Transportation Services Inc.
US4456581077
|
141.55
142.80
|
141.55
141.55
|
|
-1.25
-0.88
|
08:06:27
27.10.2025
|
Handeln
|
JAKKS Pacific Inc.
US47012E1064
|
0.71
0.81
|
0.00
0.00
|
|
-0.10
-12.34
|
03:00:00
10.07.2020
|
Handeln
|
JetBlue Airways Corp.
US4771431016
|
3.92
3.98
|
3.92
3.92
|
|
-0.06
-1.41
|
08:49:12
27.10.2025
|
Handeln
|
Kimball International Inc.
US4942741038
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
KLA-Tencor Corp.
US4824801009
|
1’034.80
1’019.20
|
1’034.80
1’034.80
|
|
15.60
1.53
|
08:13:05
27.10.2025
|
Handeln
|
Lakeland Financial Corp.
US5116561003
|
61.85
60.64
|
0.00
0.00
|
|
1.21
2.00
|
02:00:00
25.10.2025
|
Handeln
|
Lam Research Corp.
US5128073062
|
133.72
130.38
|
133.88
132.00
|
|
3.34
2.56
|
11:33:37
27.10.2025
|
Handeln
|
Lancaster Colony Corp.
US5138471033
|
137.00
142.00
|
137.00
137.00
|
|
-5.00
-3.52
|
08:49:12
27.10.2025
|
Handeln
|
Landstar System Inc.
US5150981018
|
111.00
111.00
|
111.00
111.00
|
|
0.00
0.00
|
08:22:11
27.10.2025
|
Handeln
|
Lattice Semiconductor Corp.
US5184151042
|
58.11
59.97
|
58.11
58.11
|
|
-1.86
-3.10
|
08:49:12
27.10.2025
|
Handeln
|
Learning Tree International Inc.
US5220151063
|
0.21
0.36
|
0.00
0.00
|
|
-0.15
-41.67
|
23:20:00
29.09.2025
|
Handeln
|
Lifecore Biomedical
US5147661046
|
5.75
5.75
|
5.75
5.75
|
|
0.00
0.00
|
08:22:14
27.10.2025
|
Handeln
|
Lifetime Brands IncShs
US53222Q1031
|
2.80
2.66
|
2.80
2.80
|
|
0.14
5.26
|
08:07:23
27.10.2025
|
Handeln
|
Ligand Pharmaceuticals Inc
US53220K5048
|
161.00
157.00
|
161.00
161.00
|
|
4.00
2.55
|
08:49:12
27.10.2025
|
Handeln
|
Lincoln Electric Holdings Inc.
US5339001068
|
206.00
208.00
|
206.00
206.00
|
|
-2.00
-0.96
|
08:49:12
27.10.2025
|
Handeln
|
Littelfuse Inc.
US5370081045
|
232.00
230.00
|
232.00
232.00
|
|
2.00
0.87
|
08:49:12
27.10.2025
|
Handeln
|
