1-800-FLOWERS.COM Inc.
US68243Q1067
|
5.49
5.42
|
0.00
0.00
|
|
0.07
1.29
|
02:00:00
30.04.2025
|
1st Source Corp.
US3369011032
|
60.61
60.05
|
0.00
0.00
|
|
0.56
0.93
|
02:00:00
30.04.2025
|
3D Systems Corp.
US88554D2053
|
1.64
1.69
|
1.64
1.64
|
|
-0.05
-2.93
|
09:59:01
30.04.2025
|
51Job Inc.
US3168271043
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
AAON Inc.
US0003602069
|
77.10
77.16
|
77.10
77.10
|
|
-0.06
-0.08
|
08:00:56
30.04.2025
|
Abbott Laboratories
US0028241000
|
114.26
113.00
|
114.26
114.26
|
|
1.26
1.12
|
08:07:15
30.04.2025
|
ABIOMED Inc.
US0036541003
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
ACADIA Pharmaceuticals Inc.
US0042251084
|
12.55
12.78
|
12.55
12.55
|
|
-0.23
-1.80
|
08:07:15
30.04.2025
|
Activision Blizzard Inc.
US00507V1098
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Adobe Inc.
US00724F1012
|
325.80
325.35
|
326.30
322.90
|
|
0.45
0.14
|
11:56:50
30.04.2025
|
ADTRAN Holdings Inc
US00486H1059
|
6.63
6.74
|
6.63
6.63
|
|
-0.12
-1.75
|
09:05:08
30.04.2025
|
Agenus Inc
US00847G7051
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Agilysys Inc.
US00847J1051
|
65.50
64.50
|
65.50
65.50
|
|
1.00
1.55
|
08:10:12
30.04.2025
|
Akamai Inc.
US00971T1016
|
70.83
70.07
|
70.83
70.83
|
|
0.76
1.08
|
08:20:02
30.04.2025
|
Alexion Pharmaceuticals Inc.
US0153511094
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Align Technology Inc.
US0162551016
|
153.75
155.80
|
153.75
153.75
|
|
-2.05
-1.32
|
08:01:04
30.04.2025
|
Alliance Resource Partners LP
US01877R1086
|
27.07
27.31
|
0.00
0.00
|
|
-0.24
-0.88
|
02:00:00
30.04.2025
|
Allscripts Healthcare Solutions Inc
US01988P1084
|
2.70
2.50
|
2.70
2.70
|
|
0.20
8.00
|
08:00:33
30.04.2025
|
Alphabet A (ex Google)
US02079K3059
|
140.68
140.58
|
140.96
140.10
|
|
0.10
0.07
|
12:24:33
30.04.2025
|
Alphabet C (ex Google)
US02079K1079
|
142.40
142.70
|
142.40
141.42
|
|
-0.30
-0.21
|
11:06:16
30.04.2025
|
Altaba Inc (ex Yahoo)
US0213461017
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Alvarion Ltd.
IL0010844582
|
0.00
0.00
|
0.00
0.00
|
|
0.00
9’900.00
|
22:20:00
24.03.2025
|
Amazon
US0231351067
|
164.56
164.68
|
164.80
163.10
|
|
-0.12
-0.07
|
12:26:18
30.04.2025
|
Amedisys Inc.
US0234361089
|
81.50
82.00
|
81.50
81.50
|
|
-0.50
-0.61
|
08:04:45
30.04.2025
|
AMERCO Inc.
US0235861004
|
52.50
52.50
|
52.50
52.50
|
|
0.00
0.00
|
08:04:45
30.04.2025
|
American Bio Medica Corp.
US0246001087
|
0.00
0.00
|
0.00
0.00
|
|
0.00
-99.00
|
23:20:00
21.04.2025
|
American Eagle Outfitters Inc.
US02553E1064
|
9.35
9.65
|
9.35
9.35
|
|
-0.30
-3.11
|
08:20:02
30.04.2025
|
American Software Inc (A)
US0296831094
|
18.80
16.40
|
0.00
0.00
|
|
2.40
14.63
|
16:43:34
01.07.2021
|
American Superconductor Corp
US0301112076
|
17.49
17.53
|
17.49
17.49
|
|
-0.04
-0.23
|
08:10:09
30.04.2025
|
American Woodmark Corp.
US0305061097
|
51.50
50.50
|
51.50
51.50
|
|
1.00
1.98
|
08:00:56
30.04.2025
|
America's Car-Mart Inc.
US03062T1051
|
48.63
49.25
|
0.00
0.00
|
|
-0.62
-1.26
|
02:00:00
30.04.2025
|
AmeriServ Financial Inc.
US03074A1025
|
2.40
2.38
|
0.00
0.00
|
|
0.02
0.84
|
02:00:00
30.04.2025
|
Amgen Inc.
US0311621009
|
251.85
251.30
|
251.85
251.55
|
|
0.55
0.22
|
10:04:05
30.04.2025
|
Amkor Technology Inc.
US0316521006
|
14.78
15.60
|
14.78
14.78
|
|
-0.82
-5.26
|
08:07:15
30.04.2025
|
Amtech Systems Inc.
US0323325045
|
3.00
3.02
|
3.00
3.00
|
|
-0.02
-0.66
|
08:07:15
30.04.2025
|
AngioDynamics Inc.
US03475V1017
|
8.25
8.25
|
8.25
8.25
|
|
0.00
0.00
|
08:05:02
30.04.2025
|
Anglo American PLC
GB00B1XZS820
|
24.73
25.09
|
24.73
24.64
|
|
-0.36
-1.43
|
09:14:15
30.04.2025
|
Anika Therapeutics Inc.
US0352551081
|
12.90
12.70
|
12.90
12.90
|
|
0.20
1.57
|
08:10:09
30.04.2025
|
ANSYS Inc.
US03662Q1058
|
279.80
277.90
|
279.80
279.80
|
|
1.90
0.68
|
08:20:02
30.04.2025
|
Apple Inc.
US0378331005
|
185.38
185.70
|
185.70
185.04
|
|
-0.32
-0.17
|
12:25:05
30.04.2025
|
Applied Materials Inc.
US0382221051
|
131.82
131.28
|
131.82
130.24
|
|
0.54
0.41
|
11:13:12
30.04.2025
|
Artificial Life Inc.
US04314Q1058
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
22:20:00
12.03.2025
|
ASML Holding NV NY Registered Shs
USN070592100
|
590.00
580.00
|
590.00
580.00
|
|
10.00
1.72
|
12:16:34
30.04.2025
|
Associated Banc-Corp.
US0454871056
|
19.50
19.50
|
19.50
19.50
|
|
0.00
0.00
|
08:00:56
30.04.2025
|
Astro-Med Inc.
US04638F1084
|
7.20
7.15
|
7.20
7.20
|
|
0.05
0.70
|
08:00:56
30.04.2025
|
Astronics Corp.
US0464331083
|
19.80
19.60
|
19.80
19.80
|
|
0.20
1.02
|
08:07:15
30.04.2025
|
Atrion Corp.
US0499041053
|
0.00
0.00
|
0.00
0.00
|
|
0.00
0.00
|
-
-
|
Autodesk Inc.
US0527691069
|
238.85
238.05
|
238.85
238.85
|
|
0.80
0.34
|
08:10:09
30.04.2025
|
AXT Inc.
US00246W1036
|
1.17
1.30
|
1.17
1.17
|
|
-0.13
-9.87
|
08:07:15
30.04.2025
|
Baidu.com Inc.
US0567521085
|
78.20
78.50
|
78.30
77.70
|
|
-0.30
-0.38
|
10:33:52
30.04.2025
|