Gladstone Commercial Corp.
US3765361080
|
9.17
9.19
|
9.17
9.17
|
|
-0.02
-0.16
|
08:06:10
16.12.2025
|
Handeln
|
Great Southern Bancorp Inc.
US3909051076
|
54.50
54.50
|
54.50
54.50
|
|
0.00
0.00
|
08:04:32
16.12.2025
|
Handeln
|
Grupo Financiero Galicia S.A. (Spons. ADRs)
US3999091008
|
41.60
41.00
|
41.60
41.60
|
|
0.60
1.46
|
08:04:32
16.12.2025
|
Handeln
|
Hancock Holding Co.
US4101201097
|
56.00
55.50
|
56.00
56.00
|
|
0.50
0.90
|
08:04:31
16.12.2025
|
Handeln
|
Harmonic Inc.
US4131601027
|
8.68
8.64
|
8.68
8.68
|
|
0.04
0.42
|
08:13:13
16.12.2025
|
Handeln
|
Harvard Bioscience Inc.
US4169061052
|
0.58
0.62
|
0.58
0.58
|
|
-0.04
-6.45
|
08:13:13
16.12.2025
|
Handeln
|
HealthStream Inc.
US42222N1037
|
20.40
20.60
|
20.40
20.40
|
|
-0.20
-0.97
|
08:05:54
16.12.2025
|
Handeln
|
Heartland Express Inc.
US4223471040
|
7.95
8.10
|
7.95
7.95
|
|
-0.15
-1.85
|
08:04:32
16.12.2025
|
Handeln
|
Heidrick & Struggles International Inc.
US4228191023
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Henry Schein Inc.
US8064071025
|
65.46
65.04
|
65.46
65.46
|
|
0.42
0.65
|
08:13:13
16.12.2025
|
Handeln
|
Heritage Commerce Corp.
US4269271098
|
10.10
10.10
|
10.10
10.10
|
|
0.00
0.00
|
08:04:32
16.12.2025
|
Handeln
|
Heritage Financial Corp.
US42722X1063
|
25.42
25.43
|
25.57
25.33
|
|
-0.01
-0.04
|
19:43:38
16.12.2025
|
Handeln
|
Hooker Furniture Corp.
US4390381006
|
10.72
10.51
|
10.72
10.35
|
|
0.21
2.00
|
19:07:43
16.12.2025
|
Handeln
|
Hub Group Inc.
US4433201062
|
35.80
35.80
|
35.80
35.80
|
|
0.00
0.00
|
08:13:13
16.12.2025
|
Handeln
|
Huntington BancAkties Inc.
US4461501045
|
14.96
15.34
|
14.96
14.96
|
|
-0.37
-2.44
|
08:04:31
16.12.2025
|
Handeln
|
i-CABLE Communications Ltd. (Spons. ADRS)
US44934B1044
|
0.30
0.30
|
0.00
0.00
|
|
0.00
0.00
|
23:20:00
10.12.2025
|
Handeln
|
IDEXX Laboratories
US45168D1046
|
592.80
599.60
|
592.80
592.80
|
|
-6.80
-1.13
|
08:08:33
16.12.2025
|
Handeln
|
IMAX Corp.
CA45245E1097
|
33.00
33.20
|
33.00
33.00
|
|
-0.20
-0.60
|
08:04:31
16.12.2025
|
Handeln
|
ImmunoGen Inc.
US45253H1014
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Independent Bank Corp Michigan
US4538386099
|
29.20
29.20
|
29.20
29.20
|
|
0.00
0.00
|
08:08:17
16.12.2025
|
Handeln
|
Independent Bank Corp. (Massachusetts)
US4538361084
|
65.00
66.00
|
65.50
65.00
|
|
-1.00
-1.52
|
19:55:01
16.12.2025
|
Handeln
|
Infosys Ltd. (spons. ADRs)
US4567881085
|
14.60
14.75
|
14.85
14.60
|
|
-0.15
-1.02
|
15:29:02
16.12.2025
|
Handeln
|
Innodata Inc.
US4576422053
|
40.70
42.94
|
40.84
40.64
|
|
-2.24
-5.22
|
10:16:41
16.12.2025
|
Handeln
|
Integra LifeSciences Holdings Corp.
US4579852082
|
11.20
11.40
|
11.20
11.20
|
|
-0.20
-1.75
|
08:04:32
16.12.2025
|
Handeln
|
Intel Corp.
US4581401001
|
31.50
31.97
|
32.33
31.50
|
|
-0.47
-1.47
|
16:43:20
16.12.2025
|
Handeln
|
Inter Parfums Inc.
US4583341098
|
67.50
74.00
|
67.50
67.50
|
|
-6.50
-8.78
|
08:06:10
16.12.2025
|
Handeln
|
InterDigital IncShs
US45867G1013
|
292.00
296.00
|
292.00
292.00
|
|
-4.00
-1.35
|
08:09:25
16.12.2025
|
Handeln
|
Interplay Entertainment Corp.
US4606151078
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
11.11.2025
|
Handeln
|
inTest Corp.
US4611471008
|
5.95
6.20
|
6.05
5.95
|
|
-0.25
-4.03
|
15:29:02
16.12.2025
|
Handeln
|
Intevac Inc.
US4611481080
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
Intuit Inc.
US4612021034
|
561.50
570.40
|
561.50
553.50
|
|
-8.90
-1.56
|
18:24:33
16.12.2025
|
Handeln
|
Intuitive Surgical Inc
US46120E6023
|
472.85
476.10
|
476.80
469.10
|
|
-3.25
-0.68
|
13:41:16
16.12.2025
|
Handeln
|
Ionis Pharmaceuticals Inc
US4622221004
|
67.38
68.38
|
67.38
67.38
|
|
-1.00
-1.46
|
08:04:31
16.12.2025
|
Handeln
|
J.B. Hunt Transportation Services Inc.
US4456581077
|
166.10
168.65
|
166.10
166.10
|
|
-2.55
-1.51
|
08:04:32
16.12.2025
|
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
|
4.09
4.18
|
4.09
4.09
|
|
-0.08
-1.93
|
08:04:08
16.12.2025
|
Handeln
|
Kimball International Inc.
US4942741038
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Handeln
|
KLA-Tencor Corp.
US4824801009
|
1’038.20
1’042.00
|
1’051.00
1’027.60
|
|
-3.80
-0.36
|
19:55:01
16.12.2025
|
Handeln
|
Lakeland Financial Corp.
US5116561003
|
60.04
59.94
|
60.04
59.55
|
|
0.11
0.18
|
19:44:33
16.12.2025
|
Handeln
|
Lam Research Corp.
US5128073062
|
139.20
140.80
|
139.88
137.70
|
|
-1.60
-1.14
|
13:35:47
16.12.2025
|
Handeln
|
Lancaster Colony Corp.
US5138471033
|
142.00
141.00
|
142.00
142.00
|
|
1.00
0.71
|
08:04:08
16.12.2025
|
Handeln
|
Landstar System Inc.
US5150981018
|
123.00
125.00
|
123.00
123.00
|
|
-2.00
-1.60
|
08:04:32
16.12.2025
|
Handeln
|
Lattice Semiconductor Corp.
US5184151042
|
63.89
64.31
|
63.89
63.89
|
|
-0.42
-0.65
|
08:04:08
16.12.2025
|
Handeln
|
Learning Tree International Inc.
US5220151063
|
0.60
0.75
|
0.00
0.00
|
|
-0.15
-20.00
|
23:20:00
05.12.2025
|
Handeln
|
Lifecore Biomedical
US5147661046
|
6.65
6.55
|
6.65
6.65
|
|
0.10
1.53
|
08:04:32
16.12.2025
|
Handeln
|
Lifetime Brands IncShs
US53222Q1031
|
3.32
3.36
|
3.32
3.32
|
|
-0.04
-1.19
|
08:04:31
16.12.2025
|
Handeln
|
Ligand Pharmaceuticals Inc
US53220K5048
|
161.00
160.00
|
161.00
161.00
|
|
1.00
0.63
|
08:04:08
16.12.2025
|
Handeln
|
Lincoln Electric Holdings Inc.
US5339001068
|
202.00
204.00
|
202.00
202.00
|
|
-2.00
-0.98
|
08:04:08
16.12.2025
|
Handeln
|
Littelfuse Inc.
US5370081045
|
220.00
222.00
|
220.00
220.00
|
|
-2.00
-0.90
|
08:04:08
16.12.2025
|
Handeln
|
LKQ Corp.
US5018892084
|
25.80
26.20
|
25.80
25.80
|
|
-0.40
-1.53
|
08:04:08
16.12.2025
|
Handeln
|
